| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | USD | 16.6 | 16.92 | 16.39 | 16.55 | 8.275 | +0.03 (+0.18%) | 163,200 |
| 6 Jan 2006 | USD | 16.725 | 16.8 | 16.155 | 16.52 | 8.26 | -0.16 (-0.96%) | 309,400 |
| 5 Jan 2006 | USD | 16.51 | 16.755 | 16.25 | 16.68 | 8.34 | +0.075 (+0.45%) | 186,000 |
| 4 Jan 2006 | USD | 16.865 | 16.95 | 16.29 | 16.605 | 8.3025 | -0.37 (-2.18%) | 261,200 |
| 3 Jan 2006 | USD | 16.605 | 17.04 | 16.535 | 16.975 | 8.4875 | +0.37 (+2.23%) | 551,000 |
| 2 Jan 2006 | USD | 16.605 | 16.605 | 16.605 | 16.605 | 8.3025 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 16.775 | 16.88 | 16.535 | 16.605 | 8.3025 | -0.15 (-0.90%) | 128,800 |
| 29 Dec 2005 | USD | 16.905 | 16.915 | 16.505 | 16.755 | 8.3775 | -0.16 (-0.95%) | 133,000 |
| 28 Dec 2005 | USD | 16.75 | 17 | 16.525 | 16.915 | 8.4575 | +0.195 (+1.17%) | 63,400 |
| 27 Dec 2005 | USD | 16.975 | 17.12 | 16.305 | 16.72 | 8.36 | -0.18 (-1.07%) | 164,800 |
| 26 Dec 2005 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 8.45 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 16.955 | 16.995 | 16.755 | 16.9 | 8.45 | +0.035 (+0.21%) | 90,200 |
| 22 Dec 2005 | USD | 16.95 | 17.145 | 16.66 | 16.865 | 8.4325 | -0.15 (-0.88%) | 337,000 |
| 21 Dec 2005 | USD | 16.575 | 17.105 | 16.575 | 17.015 | 8.5075 | +0.48 (+2.90%) | 418,400 |
| 20 Dec 2005 | USD | 16.25 | 16.75 | 16.085 | 16.535 | 8.2675 | +0.38 (+2.35%) | 336,200 |
| 19 Dec 2005 | USD | 16.52 | 16.525 | 16.035 | 16.155 | 8.0775 | -0.42 (-2.53%) | 331,800 |
| 16 Dec 2005 | USD | 16.29 | 16.61 | 16.055 | 16.575 | 8.2875 | +0.325 (+2%) | 328,800 |
| 15 Dec 2005 | USD | 16.12 | 16.42 | 16.061 | 16.25 | 8.125 | +0.025 (+0.15%) | 367,800 |
| 14 Dec 2005 | USD | 15.9 | 16.435 | 15.84 | 16.225 | 8.1125 | +0.305 (+1.92%) | 706,400 |
| 13 Dec 2005 | USD | 15.23 | 15.97 | 15.23 | 15.92 | 7.96 | +0.675 (+4.43%) | 431,800 |
| 12 Dec 2005 | USD | 15.175 | 15.39 | 15.175 | 15.245 | 7.6225 | +0.105 (+0.69%) | 106,400 |
| 9 Dec 2005 | USD | 15 | 15.285 | 14.75 | 15.14 | 7.57 | +0.095 (+0.63%) | 187,000 |
| 8 Dec 2005 | USD | 14.66 | 15.385 | 14.575 | 15.045 | 7.5225 | +0.45 (+3.08%) | 593,600 |
| 7 Dec 2005 | USD | 14.012 | 14.595 | 13.956 | 14.595 | 7.2975 | +0.555 (+3.95%) | 353,800 |
| 6 Dec 2005 | USD | 13.75 | 14.07 | 13.66 | 14.04 | 7.02 | +0.265 (+1.92%) | 269,000 |
| 5 Dec 2005 | USD | 13.825 | 13.865 | 13.73 | 13.775 | 6.8875 | -0.15 (-1.08%) | 112,000 |
| 2 Dec 2005 | USD | 14.065 | 14.13 | 13.74 | 13.925 | 6.9625 | -0.165 (-1.17%) | 93,800 |
| 1 Dec 2005 | USD | 14.145 | 14.375 | 13.86 | 14.09 | 7.045 | -0.02 (-0.14%) | 224,600 |
| 30 Nov 2005 | USD | 14.015 | 14.27 | 13.975 | 14.11 | 7.055 | +0.015 (+0.11%) | 102,200 |
| 29 Nov 2005 | USD | 14.15 | 14.195 | 13.915 | 14.095 | 7.0475 | -0.015 (-0.11%) | 83,800 |
