| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2006 | USD | 23.57 | 24.12 | 23.57 | 24.02 | 24.02 | +0.31 (+1.31%) | 119,400 |
| 3 Feb 2006 | USD | 23.59 | 23.94 | 23.46 | 23.71 | 23.71 | -0.05 (-0.21%) | 100,500 |
| 2 Feb 2006 | USD | 23.73 | 23.97 | 23.42 | 23.76 | 23.76 | +0.08 (+0.34%) | 111,700 |
| 1 Feb 2006 | USD | 22.96 | 23.85 | 22.96 | 23.68 | 23.68 | +0.51 (+2.20%) | 93,500 |
| 31 Jan 2006 | USD | 22.82 | 23.23 | 22.68 | 23.17 | 23.17 | +0.35 (+1.53%) | 97,000 |
| 30 Jan 2006 | USD | 22.93 | 23.2 | 22.75 | 22.82 | 22.82 | -0.22 (-0.95%) | 82,500 |
| 27 Jan 2006 | USD | 22.91 | 23.49 | 22.86 | 23.04 | 23.04 | +0.17 (+0.74%) | 88,500 |
| 26 Jan 2006 | USD | 23.02 | 23.7 | 22.44 | 22.87 | 22.87 | -0.13 (-0.57%) | 368,200 |
| 25 Jan 2006 | USD | 23 | 23.03 | 22.35 | 23 | 23 | +0.07 (+0.31%) | 160,700 |
| 24 Jan 2006 | USD | 21.99 | 22.98 | 21.9 | 22.93 | 22.93 | +0.89 (+4.04%) | 95,800 |
| 23 Jan 2006 | USD | 22.46 | 22.6 | 22 | 22.04 | 22.04 | -0.22 (-0.99%) | 58,800 |
| 20 Jan 2006 | USD | 22.85 | 23.14 | 21.79 | 22.26 | 22.26 | -0.73 (-3.18%) | 193,800 |
| 19 Jan 2006 | USD | 23 | 23.1 | 22.82 | 22.99 | 22.99 | +0.01 (+0.04%) | 44,100 |
| 18 Jan 2006 | USD | 22.6 | 23.2 | 22.6 | 22.98 | 22.98 | +0.18 (+0.79%) | 114,500 |
| 17 Jan 2006 | USD | 22.79 | 22.99 | 22.51 | 22.8 | 22.8 | 0.0 (0.0%) | 75,300 |
| 16 Jan 2006 | USD | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 22.72 | 23.32 | 22.72 | 22.8 | 22.8 | -0.08 (-0.35%) | 95,000 |
| 12 Jan 2006 | USD | 22.95 | 23.19 | 22.79 | 22.88 | 22.88 | -0.11 (-0.48%) | 79,100 |
| 11 Jan 2006 | USD | 23.14 | 23.25 | 22.52 | 22.99 | 22.99 | 0.0 (0.0%) | 113,600 |
| 10 Jan 2006 | USD | 22.8 | 23.27 | 22.8 | 22.99 | 22.99 | +0.15 (+0.66%) | 112,000 |
| 9 Jan 2006 | USD | 23 | 23.44 | 22.76 | 22.84 | 22.84 | -0.04 (-0.17%) | 136,900 |
| 6 Jan 2006 | USD | 22.89 | 23 | 22.79 | 22.88 | 22.88 | +0.31 (+1.37%) | 102,900 |
| 5 Jan 2006 | USD | 22.68 | 23.11 | 22.41 | 22.57 | 22.57 | -0.11 (-0.49%) | 172,700 |
| 4 Jan 2006 | USD | 22.69 | 23 | 22.55 | 22.68 | 22.68 | -0.19 (-0.83%) | 166,800 |
| 3 Jan 2006 | USD | 22.99 | 22.99 | 22.09 | 22.87 | 22.87 | +0.17 (+0.75%) | 216,000 |
| 2 Jan 2006 | USD | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 22.86 | 23 | 22.5 | 22.7 | 22.7 | -0.16 (-0.70%) | 142,809 |
| 29 Dec 2005 | USD | 22.57 | 23 | 22.4 | 22.86 | 22.86 | +0.21 (+0.93%) | 253,745 |
| 28 Dec 2005 | USD | 22.69 | 23 | 22.42 | 22.65 | 22.65 | -0.12 (-0.53%) | 266,136 |
| 27 Dec 2005 | USD | 23.3 | 23.7 | 22.76 | 22.77 | 22.77 | -0.73 (-3.11%) | 619,366 |
