| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 24.07 | 24.55 | 24.04 | 24.39 | 24.39 | +0.31 (+1.29%) | 324,400 |
| 18 Jan 2006 | USD | 23.73 | 24.12 | 23.7 | 24.08 | 24.08 | +0.03 (+0.12%) | 506,400 |
| 17 Jan 2006 | USD | 24.05 | 24.16 | 24 | 24.05 | 24.05 | -0.07 (-0.29%) | 302,300 |
| 16 Jan 2006 | USD | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 24.01 | 24.16 | 24.01 | 24.12 | 24.12 | +0.07 (+0.29%) | 403,800 |
| 12 Jan 2006 | USD | 24.12 | 24.21 | 23.9 | 24.05 | 24.05 | -0.21 (-0.87%) | 631,600 |
| 11 Jan 2006 | USD | 25.5 | 25.5 | 23.6704 | 24.26 | 24.26 | -1.29 (-5.05%) | 1,483,400 |
| 10 Jan 2006 | USD | 25.44 | 25.68 | 25.36 | 25.55 | 25.55 | 0.0 (0.0%) | 294,400 |
| 9 Jan 2006 | USD | 25.57 | 25.66 | 25.23 | 25.55 | 25.55 | +0.35 (+1.39%) | 507,100 |
| 6 Jan 2006 | USD | 25.09 | 25.49 | 25.05 | 25.2 | 25.2 | +0.27 (+1.08%) | 526,700 |
| 5 Jan 2006 | USD | 24.9 | 25.06 | 24.83 | 24.93 | 24.93 | +0.07 (+0.28%) | 278,900 |
| 4 Jan 2006 | USD | 24.7 | 24.95 | 24.7 | 24.86 | 24.86 | +0.07 (+0.28%) | 294,200 |
| 3 Jan 2006 | USD | 24.36 | 24.98 | 24.3 | 24.79 | 24.79 | +0.59 (+2.44%) | 454,700 |
| 2 Jan 2006 | USD | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 24.35 | 24.36 | 24.11 | 24.2 | 24.2 | -0.18 (-0.74%) | 329,300 |
| 29 Dec 2005 | USD | 24.75 | 24.8 | 24.36 | 24.38 | 24.38 | -0.27 (-1.10%) | 204,400 |
| 28 Dec 2005 | USD | 25.02 | 25.09 | 24.53 | 24.65 | 24.65 | -0.4 (-1.60%) | 300,200 |
| 27 Dec 2005 | USD | 25.04 | 25.14 | 25 | 25.05 | 25.05 | +0.01 (+0.04%) | 294,900 |
| 26 Dec 2005 | USD | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 25.01 | 25.35 | 24.72 | 25.04 | 25.04 | +0.59 (+2.41%) | 823,800 |
| 22 Dec 2005 | USD | 24.3 | 24.54 | 24.25 | 24.45 | 24.45 | +0.16 (+0.66%) | 193,400 |
| 21 Dec 2005 | USD | 24.3 | 24.4 | 24.13 | 24.29 | 24.29 | -0.04 (-0.16%) | 363,700 |
| 20 Dec 2005 | USD | 24.23 | 24.55 | 24.1 | 24.33 | 24.33 | +0.33 (+1.38%) | 362,900 |
| 19 Dec 2005 | USD | 24.3 | 24.33 | 24 | 24 | 24 | -0.59 (-2.40%) | 297,700 |
| 16 Dec 2005 | USD | 24.57 | 24.67 | 24.56 | 24.59 | 24.59 | -0.01 (-0.04%) | 400,500 |
| 15 Dec 2005 | USD | 24.75 | 24.75 | 24.48 | 24.6 | 24.6 | -0.11 (-0.45%) | 419,600 |
| 14 Dec 2005 | USD | 25 | 25 | 24.7 | 24.71 | 24.71 | -0.28 (-1.12%) | 139,900 |
| 13 Dec 2005 | USD | 24.65 | 24.99 | 24.65 | 24.99 | 24.99 | +0.3 (+1.22%) | 397,100 |
| 12 Dec 2005 | USD | 24.78 | 24.86 | 24.65 | 24.69 | 24.69 | +0.03 (+0.12%) | 463,000 |
| 9 Dec 2005 | USD | 24.8 | 24.95 | 24.62 | 24.66 | 24.66 | -0.14 (-0.56%) | 131,000 |
