| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2006 | USD | 16.7764 | 16.9213 | 16.6426 | 16.7206 | 8.544 | -0.178 (-1.06%) | 570,814 |
| 31 Jan 2006 | USD | 17.1777 | 17.1777 | 16.821 | 16.899 | 8.6352 | -0.212 (-1.24%) | 767,947 |
| 30 Jan 2006 | USD | 17.3895 | 17.4452 | 17.0216 | 17.1108 | 8.7434 | -0.178 (-1.03%) | 262,048 |
| 27 Jan 2006 | USD | 17.1554 | 17.3783 | 17.1554 | 17.2892 | 8.8345 | +0.123 (+0.71%) | 320,295 |
| 26 Jan 2006 | USD | 17.278 | 17.278 | 17.0885 | 17.1665 | 8.7718 | +0.078 (+0.46%) | 368,991 |
| 25 Jan 2006 | USD | 17.1331 | 17.1554 | 16.9547 | 17.0885 | 8.732 | -0.089 (-0.52%) | 455,707 |
| 24 Jan 2006 | USD | 17.1442 | 17.2 | 17.1219 | 17.1777 | 8.7776 | 0.0 (0.0%) | 320,692 |
| 23 Jan 2006 | USD | 17.0439 | 17.2223 | 16.9324 | 17.1777 | 8.7776 | +0.1 (+0.59%) | 325,853 |
| 20 Jan 2006 | USD | 17.1777 | 17.3895 | 16.9882 | 17.0774 | 8.7263 | -0.212 (-1.23%) | 476,966 |
| 19 Jan 2006 | USD | 17.2 | 17.3337 | 16.977 | 17.2892 | 8.8345 | +0.056 (+0.32%) | 856,930 |
| 18 Jan 2006 | USD | 17.2334 | 17.2892 | 16.9993 | 17.2334 | 8.806 | 0.0 (0.0%) | 368,497 |
| 17 Jan 2006 | USD | 16.9213 | 17.2557 | 16.9213 | 17.2334 | 8.806 | +0.268 (+1.58%) | 779,041 |
| 16 Jan 2006 | USD | 16.9659 | 16.9659 | 16.9659 | 16.9659 | 8.6693 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 17.0774 | 17.0774 | 16.9101 | 16.9659 | 8.6693 | -0.045 (-0.26%) | 618,933 |
| 12 Jan 2006 | USD | 16.9882 | 17.0885 | 16.9659 | 17.0105 | 8.6921 | -0.022 (-0.13%) | 550,084 |
| 11 Jan 2006 | USD | 16.977 | 17.0662 | 16.9436 | 17.0328 | 8.7035 | -0.056 (-0.33%) | 557,976 |
| 10 Jan 2006 | USD | 16.9324 | 17.0885 | 16.9324 | 17.0885 | 8.732 | +0.033 (+0.20%) | 993,188 |
| 9 Jan 2006 | USD | 17.0439 | 17.1108 | 16.8879 | 17.0551 | 8.7149 | -0.056 (-0.33%) | 596,894 |
| 6 Jan 2006 | USD | 17.2669 | 17.2669 | 16.9547 | 17.1108 | 8.7434 | +0.056 (+0.33%) | 458,032 |
| 5 Jan 2006 | USD | 17.1108 | 17.1108 | 16.9993 | 17.0551 | 8.7149 | 0.0 (0.0%) | 558,492 |
| 4 Jan 2006 | USD | 16.8321 | 17.0662 | 16.7875 | 17.0551 | 8.7149 | +0.223 (+1.32%) | 1,122,895 |
| 3 Jan 2006 | USD | 16.8544 | 17.0439 | 16.7875 | 16.8321 | 8.601 | -0.056 (-0.33%) | 1,153,082 |
| 2 Jan 2006 | USD | 16.8879 | 16.8879 | 16.8879 | 16.8879 | 8.6295 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 16.9324 | 17.1554 | 16.8544 | 16.8879 | 8.6295 | -0.111 (-0.66%) | 794,908 |
| 29 Dec 2005 | USD | 16.9547 | 17.2446 | 16.9547 | 16.9993 | 8.6864 | +0.045 (+0.26%) | 501,008 |
| 28 Dec 2005 | USD | 16.977 | 17.0997 | 16.9436 | 16.9547 | 8.6636 | -0.112 (-0.65%) | 303,277 |
| 27 Dec 2005 | USD | 17.1665 | 17.4341 | 16.9101 | 17.0662 | 8.7206 | -0.123 (-0.71%) | 410,295 |
| 26 Dec 2005 | USD | 17.1888 | 17.1888 | 17.1888 | 17.1888 | 8.7832 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 17.0105 | 17.4006 | 16.9324 | 17.1888 | 8.7832 | +0.156 (+0.92%) | 321,306 |
| 22 Dec 2005 | USD | 17.0328 | 17.3449 | 17.0105 | 17.0328 | 8.7035 | -0.067 (-0.39%) | 342,387 |
