| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 19.35 | 19.72 | 19.08 | 19.63 | 19.63 | +0.45 (+2.35%) | 119,961 |
| 18 Jan 2006 | USD | 18.95 | 19.42 | 18.95 | 19.18 | 19.18 | +0.13 (+0.68%) | 90,812 |
| 17 Jan 2006 | USD | 19.2 | 19.58 | 18.9 | 19.05 | 19.05 | -0.37 (-1.91%) | 145,283 |
| 16 Jan 2006 | USD | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 19.47 | 19.6 | 19.41 | 19.42 | 19.42 | -0.14 (-0.72%) | 102,487 |
| 12 Jan 2006 | USD | 19.62 | 19.62 | 19.43 | 19.56 | 19.56 | +0.04 (+0.20%) | 157,727 |
| 11 Jan 2006 | USD | 19.55 | 19.57 | 19.35 | 19.52 | 19.52 | +0.04 (+0.21%) | 95,575 |
| 10 Jan 2006 | USD | 19.66 | 19.66 | 19.2 | 19.48 | 19.48 | -0.12 (-0.61%) | 97,387 |
| 9 Jan 2006 | USD | 19.3 | 19.7 | 19.26 | 19.6 | 19.6 | +0.43 (+2.24%) | 129,918 |
| 6 Jan 2006 | USD | 19.03 | 19.3 | 18.93 | 19.17 | 19.17 | +0.23 (+1.21%) | 75,896 |
| 5 Jan 2006 | USD | 18.9 | 19.06 | 18.83 | 18.94 | 18.94 | -0.11 (-0.58%) | 85,758 |
| 4 Jan 2006 | USD | 18.86 | 19.2 | 18.7 | 19.05 | 19.05 | +0.34 (+1.82%) | 130,148 |
| 3 Jan 2006 | USD | 18.78 | 18.99 | 18.58 | 18.71 | 18.71 | -0.07 (-0.37%) | 74,530 |
| 2 Jan 2006 | USD | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 18.62 | 18.79 | 18.62 | 18.78 | 18.78 | +0.03 (+0.16%) | 74,634 |
| 29 Dec 2005 | USD | 18.57 | 18.8 | 18.57 | 18.75 | 18.75 | +0.18 (+0.97%) | 76,804 |
| 28 Dec 2005 | USD | 18.42 | 18.58 | 18.25 | 18.57 | 18.57 | +0.39 (+2.15%) | 113,836 |
| 27 Dec 2005 | USD | 18.26 | 18.44 | 18.18 | 18.18 | 18.18 | -0.12 (-0.66%) | 145,068 |
| 26 Dec 2005 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 18.18 | 18.4 | 18.06 | 18.3 | 18.3 | +0.17 (+0.94%) | 35,304 |
| 22 Dec 2005 | USD | 18.33 | 18.43 | 17.88 | 18.13 | 18.13 | +0.02 (+0.11%) | 52,901 |
| 21 Dec 2005 | USD | 17.75 | 18.37 | 17.75 | 18.11 | 18.11 | +0.26 (+1.46%) | 100,678 |
| 20 Dec 2005 | USD | 17.81 | 18.02 | 17.61 | 17.85 | 17.85 | -0.22 (-1.22%) | 135,836 |
| 19 Dec 2005 | USD | 18.72 | 18.75 | 17.82 | 18.07 | 18.07 | -0.59 (-3.16%) | 108,358 |
| 16 Dec 2005 | USD | 18.8 | 18.8 | 18.11 | 18.66 | 18.66 | -0.09 (-0.48%) | 140,654 |
| 15 Dec 2005 | USD | 18.24 | 18.79 | 18 | 18.75 | 18.75 | +0.44 (+2.40%) | 106,340 |
| 14 Dec 2005 | USD | 18.77 | 18.77 | 18.26 | 18.31 | 18.31 | -0.37 (-1.98%) | 59,468 |
| 13 Dec 2005 | USD | 18.59 | 18.75 | 18.25 | 18.68 | 18.68 | +0.23 (+1.25%) | 81,265 |
| 12 Dec 2005 | USD | 18.51 | 18.76 | 18.16 | 18.45 | 18.45 | +0.13 (+0.71%) | 80,808 |
| 9 Dec 2005 | USD | 18.25 | 18.64 | 18.09 | 18.32 | 18.32 | -0.03 (-0.16%) | 120,839 |
