| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 18.18 | 18.18 | 17.97 | 18.01 | 18.01 | -0.24 (-1.32%) | 650,000 |
| 17 Jan 2006 | USD | 18.23 | 18.3 | 18.2 | 18.25 | 18.25 | -0.05 (-0.27%) | 103,700 |
| 16 Jan 2006 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 18.49 | 18.55 | 18.2 | 18.3 | 18.3 | -0.29 (-1.56%) | 183,900 |
| 12 Jan 2006 | USD | 18.68 | 18.7 | 18.45 | 18.59 | 18.59 | -0.11 (-0.59%) | 484,700 |
| 11 Jan 2006 | USD | 19 | 19.13 | 18.6 | 18.7 | 18.7 | -0.65 (-3.36%) | 964,100 |
| 10 Jan 2006 | USD | 18.15 | 19.49 | 18.15 | 19.35 | 19.35 | +1.11 (+6.09%) | 552,600 |
| 9 Jan 2006 | USD | 17.67 | 18.24 | 17.34 | 18.24 | 18.24 | +0.47 (+2.64%) | 302,600 |
| 6 Jan 2006 | USD | 17.9 | 18.07 | 17.67 | 17.77 | 17.77 | -0.23 (-1.28%) | 128,700 |
| 5 Jan 2006 | USD | 17.52 | 18 | 17.48 | 18 | 18 | +0.56 (+3.21%) | 197,400 |
| 4 Jan 2006 | USD | 17.26 | 18.29 | 17.26 | 17.44 | 17.44 | +0.28 (+1.63%) | 334,900 |
| 3 Jan 2006 | USD | 16.98 | 17.2 | 16.92 | 17.16 | 17.16 | +0.11 (+0.65%) | 302,300 |
| 2 Jan 2006 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 17.02 | 17.05 | 16.7 | 17.05 | 17.05 | +0.05 (+0.29%) | 244,700 |
| 29 Dec 2005 | USD | 17 | 17.06 | 16.95 | 17 | 17 | -0.06 (-0.35%) | 192,100 |
| 28 Dec 2005 | USD | 16.68 | 17.07 | 16.68 | 17.06 | 17.06 | +0.28 (+1.67%) | 134,600 |
| 27 Dec 2005 | USD | 16.89 | 17.07 | 16.72 | 16.78 | 16.78 | -0.21 (-1.24%) | 157,400 |
| 26 Dec 2005 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 17 | 17.1 | 16.95 | 16.99 | 16.99 | 0.0 (0.0%) | 113,500 |
| 22 Dec 2005 | USD | 17 | 17.18 | 16.98 | 16.99 | 16.99 | -0.15 (-0.88%) | 230,700 |
| 21 Dec 2005 | USD | 17.15 | 17.35 | 16.96 | 17.14 | 17.14 | -0.06 (-0.35%) | 309,100 |
| 20 Dec 2005 | USD | 17.4 | 17.45 | 16.9 | 17.2 | 17.2 | -0.24 (-1.38%) | 306,200 |
| 19 Dec 2005 | USD | 17.75 | 17.92 | 17.19 | 17.44 | 17.44 | -0.36 (-2.02%) | 137,000 |
| 16 Dec 2005 | USD | 18.52 | 18.6 | 17.7 | 17.8 | 17.8 | -0.63 (-3.42%) | 121,900 |
| 15 Dec 2005 | USD | 18.14 | 18.57 | 18.14 | 18.43 | 18.43 | +0.32 (+1.77%) | 141,900 |
| 14 Dec 2005 | USD | 18.03 | 18.16 | 17.75 | 18.11 | 18.11 | -0.02 (-0.11%) | 138,800 |
| 13 Dec 2005 | USD | 18.66 | 18.68 | 17.99 | 18.13 | 18.13 | -0.55 (-2.94%) | 216,000 |
| 12 Dec 2005 | USD | 19.03 | 19.1 | 18.55 | 18.68 | 18.68 | -0.6 (-3.11%) | 179,900 |
| 9 Dec 2005 | USD | 19 | 19.35 | 18.95 | 19.28 | 19.28 | +0.15 (+0.78%) | 203,900 |
| 8 Dec 2005 | USD | 18.9 | 19.4 | 18.82 | 19.13 | 19.13 | +0.36 (+1.92%) | 345,200 |
