| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2006 | USD | 25.84 | 26.17 | 25.81 | 26 | 2,662,400 | +0.97 (+3.88%) | 167 |
| 30 Jan 2006 | USD | 24.92 | 25.12 | 24.92 | 25.03 | 2,563,072 | +0.68 (+2.79%) | 150 |
| 27 Jan 2006 | USD | 24.55 | 24.76 | 24.27 | 24.35 | 2,493,440 | +1.14 (+4.91%) | 350 |
| 26 Jan 2006 | USD | 23.26 | 23.26 | 23.0614 | 23.21 | 2,376,704 | +0.24 (+1.04%) | 208 |
| 25 Jan 2006 | USD | 23.19 | 23.22 | 22.97 | 22.97 | 2,352,128 | -0.072 (-0.31%) | 48 |
| 24 Jan 2006 | USD | 23.33 | 23.43 | 22.95 | 23.0416 | 2,359,459.84 | -0.746 (-3.14%) | 163 |
| 23 Jan 2006 | USD | 23.1 | 23.79 | 23.1 | 23.7874 | 2,435,829.76 | +1.287 (+5.72%) | 306 |
| 20 Jan 2006 | USD | 22.95 | 22.99 | 22.47 | 22.5 | 2,304,000 | +0.19 (+0.85%) | 126 |
| 19 Jan 2006 | USD | 22.12 | 22.5 | 22.04 | 22.31 | 2,284,544 | +1.01 (+4.74%) | 301 |
| 18 Jan 2006 | USD | 21.26 | 21.31 | 21.23 | 21.3 | 2,181,120 | +0.16 (+0.76%) | 281 |
| 17 Jan 2006 | USD | 21.31 | 21.51 | 21.14 | 21.14 | 2,164,736 | +0.36 (+1.73%) | 391 |
| 16 Jan 2006 | USD | 20.78 | 20.78 | 20.78 | 20.78 | 2,127,872 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 20.74 | 20.89 | 20.66 | 20.78 | 2,127,872 | -0.1 (-0.48%) | 69 |
| 12 Jan 2006 | USD | 20.55 | 20.88 | 20.55 | 20.88 | 2,138,112 | +0.69 (+3.42%) | 489 |
| 11 Jan 2006 | USD | 20.19 | 20.35 | 20.18 | 20.19 | 2,067,456 | +0.27 (+1.36%) | 236 |
| 10 Jan 2006 | USD | 19.51 | 19.92 | 19.47 | 19.92 | 2,039,808 | +0.27 (+1.37%) | 106 |
| 9 Jan 2006 | USD | 19.56 | 19.65 | 19.53 | 19.65 | 2,012,160 | +0.22 (+1.13%) | 28 |
| 6 Jan 2006 | USD | 19.32 | 19.53 | 19.32 | 19.43 | 1,989,632 | +0.25 (+1.30%) | 40 |
| 5 Jan 2006 | USD | 19.24 | 19.37 | 19.05 | 19.18 | 1,964,032 | -0.06 (-0.31%) | 97 |
| 4 Jan 2006 | USD | 18.93 | 19.24 | 18.93 | 19.24 | 1,970,176 | +0.64 (+3.44%) | 134 |
| 3 Jan 2006 | USD | 18.4 | 18.6 | 18.33 | 18.6 | 1,904,640 | +0.9 (+5.08%) | 130 |
| 2 Jan 2006 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 1,812,480 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 1,812,480 | -0.05 (-0.28%) | 8 |
| 29 Dec 2005 | USD | 17.68 | 17.75 | 17.65 | 17.75 | 1,817,600 | -0.06 (-0.34%) | 110 |
| 28 Dec 2005 | USD | 17.93 | 17.93 | 17.81 | 17.81 | 1,823,744 | -0.2 (-1.11%) | 53 |
| 27 Dec 2005 | USD | 18.08 | 18.08 | 17.9 | 18.01 | 1,844,224 | +0.03 (+0.17%) | 20 |
| 26 Dec 2005 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 1,841,152 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 18.03 | 18.03 | 17.98 | 17.98 | 1,841,152 | -0.02 (-0.11%) | 53 |
| 22 Dec 2005 | USD | 18 | 18.18 | 18 | 18 | 1,843,200 | -0.12 (-0.66%) | 126 |
| 21 Dec 2005 | USD | 18.09 | 18.12 | 18.08 | 18.12 | 1,855,488 | +0.26 (+1.46%) | 28 |
