| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 17.75 | 17.89 | 17.66 | 17.73 | 17.73 | +0.03 (+0.17%) | 74,300 |
| 10 Jan 2006 | USD | 17.72 | 17.95 | 17.6 | 17.7 | 17.7 | +0.09 (+0.51%) | 120,400 |
| 9 Jan 2006 | USD | 17.76 | 17.9 | 17.6 | 17.61 | 17.61 | -0.05 (-0.28%) | 105,600 |
| 6 Jan 2006 | USD | 17.71 | 17.79 | 17.56 | 17.66 | 17.66 | +0.03 (+0.17%) | 120,700 |
| 5 Jan 2006 | USD | 17.7 | 17.7 | 17.36 | 17.63 | 17.63 | +0.05 (+0.28%) | 107,600 |
| 4 Jan 2006 | USD | 17.35 | 17.64 | 17.23 | 17.58 | 17.58 | +0.33 (+1.91%) | 117,200 |
| 3 Jan 2006 | USD | 16.95 | 17.29 | 16.95 | 17.25 | 17.25 | +0.26 (+1.53%) | 153,600 |
| 2 Jan 2006 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 16.81 | 16.99 | 16.72 | 16.99 | 16.99 | +0.23 (+1.37%) | 216,000 |
| 29 Dec 2005 | USD | 16.86 | 16.86 | 16.67 | 16.76 | 16.76 | 0.0 (0.0%) | 226,700 |
| 28 Dec 2005 | USD | 16.84 | 16.99 | 16.73 | 16.76 | 16.76 | -0.05 (-0.30%) | 191,900 |
| 27 Dec 2005 | USD | 16.7 | 16.86 | 16.7 | 16.81 | 16.81 | -0.06 (-0.36%) | 194,000 |
| 26 Dec 2005 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 16.88 | 16.92 | 16.82 | 16.87 | 16.87 | -0.09 (-0.53%) | 136,100 |
| 22 Dec 2005 | USD | 16.95 | 16.97 | 16.75 | 16.96 | 16.96 | +0.04 (+0.24%) | 186,400 |
| 21 Dec 2005 | USD | 16.89 | 16.97 | 16.88 | 16.92 | 16.92 | +0.02 (+0.12%) | 156,100 |
| 20 Dec 2005 | USD | 16.85 | 16.95 | 16.83 | 16.9 | 16.9 | +0.02 (+0.12%) | 148,000 |
| 19 Dec 2005 | USD | 16.9 | 17.12 | 16.86 | 16.88 | 16.88 | -0.07 (-0.41%) | 193,900 |
| 16 Dec 2005 | USD | 17 | 17.05 | 16.94 | 16.95 | 16.95 | -0.01 (-0.06%) | 147,000 |
| 15 Dec 2005 | USD | 16.82 | 16.96 | 16.81 | 16.96 | 16.96 | +0.1 (+0.59%) | 143,800 |
| 14 Dec 2005 | USD | 16.87 | 16.91 | 16.75 | 16.86 | 16.86 | -0.05 (-0.30%) | 181,300 |
| 13 Dec 2005 | USD | 16.94 | 16.94 | 16.83 | 16.91 | 16.91 | -0.06 (-0.35%) | 148,400 |
| 12 Dec 2005 | USD | 16.99 | 17.02 | 16.85 | 16.97 | 16.97 | +0.02 (+0.12%) | 117,800 |
| 9 Dec 2005 | USD | 16.85 | 17 | 16.82 | 16.95 | 16.95 | +0.02 (+0.12%) | 139,000 |
| 8 Dec 2005 | USD | 16.93 | 16.98 | 16.86 | 16.93 | 16.93 | +0.06 (+0.36%) | 146,300 |
| 7 Dec 2005 | USD | 16.99 | 16.99 | 16.81 | 16.87 | 16.87 | -0.12 (-0.71%) | 168,400 |
| 6 Dec 2005 | USD | 16.98 | 17.04 | 16.9 | 16.99 | 16.99 | -0.02 (-0.12%) | 143,600 |
| 5 Dec 2005 | USD | 16.87 | 17.04 | 16.86 | 17.01 | 17.01 | +0.04 (+0.24%) | 138,100 |
| 2 Dec 2005 | USD | 17.03 | 17.05 | 16.82 | 16.97 | 16.97 | -0.05 (-0.29%) | 109,900 |
| 1 Dec 2005 | USD | 17.03 | 17.14 | 16.99 | 17.02 | 17.02 | +0.03 (+0.18%) | 123,800 |
