| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | USD | 16.63 | 16.64 | 16.03 | 16.12 | 16.12 | -0.27 (-1.65%) | 241,400 |
| 20 Jan 2006 | USD | 16.67 | 16.75 | 16.2 | 16.39 | 16.39 | -0.03 (-0.18%) | 241,700 |
| 19 Jan 2006 | USD | 16 | 16.6 | 15.99 | 16.42 | 16.42 | +0.75 (+4.79%) | 677,000 |
| 18 Jan 2006 | USD | 15.3 | 15.83 | 15.15 | 15.67 | 15.67 | +0.43 (+2.82%) | 561,200 |
| 17 Jan 2006 | USD | 15.5 | 15.55 | 14.72 | 15.24 | 15.24 | +0.29 (+1.94%) | 361,700 |
| 16 Jan 2006 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 14.88 | 14.95 | 14.6 | 14.95 | 14.95 | 0.0 (0.0%) | 309,000 |
| 12 Jan 2006 | USD | 15.06 | 15.279 | 14.92 | 14.95 | 14.95 | -0.19 (-1.25%) | 233,400 |
| 11 Jan 2006 | USD | 15.25 | 15.26 | 15.02 | 15.14 | 15.14 | -0.18 (-1.17%) | 251,000 |
| 10 Jan 2006 | USD | 15.35 | 15.419 | 15.09 | 15.32 | 15.32 | -0.28 (-1.79%) | 246,600 |
| 9 Jan 2006 | USD | 15.65 | 15.7 | 15.35 | 15.6 | 15.6 | -0.08 (-0.51%) | 342,600 |
| 6 Jan 2006 | USD | 16.09 | 16.09 | 15.48 | 15.68 | 15.68 | -0.34 (-2.12%) | 426,500 |
| 5 Jan 2006 | USD | 16.4 | 16.51 | 15.88 | 16.02 | 16.02 | -0.6 (-3.61%) | 218,100 |
| 4 Jan 2006 | USD | 16.65 | 16.83 | 16.5 | 16.62 | 16.62 | +0.15 (+0.91%) | 262,400 |
| 3 Jan 2006 | USD | 16 | 16.55 | 15.84 | 16.47 | 16.47 | +0.26 (+1.60%) | 189,100 |
| 2 Jan 2006 | USD | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 16.35 | 16.4 | 16.18 | 16.21 | 16.21 | -0.14 (-0.86%) | 19,800 |
| 29 Dec 2005 | USD | 16.32 | 16.58 | 16.22 | 16.35 | 16.35 | +0.08 (+0.49%) | 90,900 |
| 28 Dec 2005 | USD | 16.22 | 16.28 | 16.07 | 16.27 | 16.27 | -0.11 (-0.67%) | 98,500 |
| 27 Dec 2005 | USD | 16.4 | 16.56 | 16.19 | 16.38 | 16.38 | +0.22 (+1.36%) | 98,900 |
| 26 Dec 2005 | USD | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 16.04 | 16.26 | 15.9601 | 16.16 | 16.16 | +0.01 (+0.06%) | 53,700 |
| 22 Dec 2005 | USD | 16.22 | 16.22 | 15.99 | 16.15 | 16.15 | -0.2 (-1.22%) | 84,500 |
| 21 Dec 2005 | USD | 16.2 | 16.39 | 16.19 | 16.35 | 16.35 | +0.39 (+2.44%) | 206,000 |
| 20 Dec 2005 | USD | 15.94 | 16.05 | 15.7 | 15.96 | 15.96 | +0.11 (+0.69%) | 143,500 |
| 19 Dec 2005 | USD | 16.5 | 16.5 | 15.8 | 15.85 | 15.85 | -0.62 (-3.76%) | 268,400 |
| 16 Dec 2005 | USD | 16.88 | 16.88 | 16.4 | 16.47 | 16.47 | -0.52 (-3.06%) | 122,600 |
| 15 Dec 2005 | USD | 17.19 | 17.23 | 16.82 | 16.99 | 16.99 | -0.11 (-0.64%) | 99,700 |
| 14 Dec 2005 | USD | 17.36 | 17.36 | 16.9 | 17.1 | 17.1 | 0.0 (0.0%) | 142,400 |
| 13 Dec 2005 | USD | 16.8 | 17.15 | 16.8 | 17.1 | 17.1 | +0.12 (+0.71%) | 108,200 |
