| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 18.3 | 18.48 | 18.16 | 18.48 | 18.48 | +0.16 (+0.87%) | 176,197 |
| 10 Jan 2006 | USD | 17.9 | 18.33 | 17.87 | 18.32 | 18.32 | +0.34 (+1.89%) | 89,743 |
| 9 Jan 2006 | USD | 17.97 | 17.98 | 17.7 | 17.98 | 17.98 | +0.14 (+0.78%) | 102,206 |
| 6 Jan 2006 | USD | 17.74 | 17.84 | 17.48 | 17.84 | 17.84 | +0.26 (+1.48%) | 352,746 |
| 5 Jan 2006 | USD | 17.46 | 17.82 | 17.36 | 17.58 | 17.58 | +0.22 (+1.27%) | 109,945 |
| 4 Jan 2006 | USD | 17.05 | 17.71 | 16.97 | 17.36 | 17.36 | +0.22 (+1.28%) | 245,455 |
| 3 Jan 2006 | USD | 17.34 | 17.37 | 16.75 | 17.14 | 17.14 | -0.21 (-1.21%) | 94,060 |
| 2 Jan 2006 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 16.9 | 17.41 | 16.8 | 17.35 | 17.35 | +0.31 (+1.82%) | 119,877 |
| 29 Dec 2005 | USD | 17.19 | 17.19 | 16.83 | 17.04 | 17.04 | -0.07 (-0.41%) | 53,770 |
| 28 Dec 2005 | USD | 17.16 | 17.2 | 16.92 | 17.11 | 17.11 | -0.11 (-0.64%) | 61,685 |
| 27 Dec 2005 | USD | 17.41 | 17.55 | 16.99 | 17.22 | 17.22 | -0.06 (-0.35%) | 59,657 |
| 26 Dec 2005 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 17.41 | 17.41 | 16.9201 | 17.28 | 17.28 | -0.13 (-0.75%) | 120,935 |
| 22 Dec 2005 | USD | 17.08 | 17.43 | 16.91 | 17.41 | 17.41 | +0.31 (+1.81%) | 48,017 |
| 21 Dec 2005 | USD | 16.89 | 17.17 | 16.8 | 17.1 | 17.1 | +0.2 (+1.18%) | 116,536 |
| 20 Dec 2005 | USD | 16.89 | 17.15 | 16.65 | 16.9 | 16.9 | 0.0 (0.0%) | 257,110 |
| 19 Dec 2005 | USD | 17.79 | 17.79 | 16.9 | 16.9 | 16.9 | -0.94 (-5.27%) | 444,323 |
| 16 Dec 2005 | USD | 18.02 | 18.13 | 17.73 | 17.84 | 17.84 | -0.21 (-1.16%) | 285,153 |
| 15 Dec 2005 | USD | 18.26 | 18.44 | 17.84 | 18.05 | 18.05 | -0.3 (-1.63%) | 150,315 |
| 14 Dec 2005 | USD | 17.5 | 19.07 | 17.3 | 18.35 | 18.35 | +0.89 (+5.10%) | 504,593 |
| 13 Dec 2005 | USD | 17.26 | 17.46 | 16.88 | 17.46 | 17.46 | +0.08 (+0.46%) | 504,226 |
| 12 Dec 2005 | USD | 17.42 | 17.42 | 16.85 | 17.38 | 17.38 | +0.14 (+0.81%) | 151,250 |
| 9 Dec 2005 | USD | 17.32 | 17.35 | 16.83 | 17.24 | 17.24 | +0.04 (+0.23%) | 45,856 |
| 8 Dec 2005 | USD | 16.88 | 17.23 | 16.75 | 17.2 | 17.2 | +0.25 (+1.47%) | 228,190 |
| 7 Dec 2005 | USD | 17.41 | 17.4101 | 16.86 | 16.95 | 16.95 | -0.52 (-2.98%) | 95,057 |
| 6 Dec 2005 | USD | 17.31 | 17.52 | 17.07 | 17.47 | 17.47 | +0.29 (+1.69%) | 164,886 |
| 5 Dec 2005 | USD | 16.62 | 17.27 | 16.49 | 17.18 | 17.18 | +0.46 (+2.75%) | 105,989 |
| 2 Dec 2005 | USD | 17.08 | 17.08 | 16.51 | 16.72 | 16.72 | -0.28 (-1.65%) | 56,257 |
| 1 Dec 2005 | USD | 16.38 | 17.25 | 16.38 | 17 | 17 | +0.62 (+3.79%) | 179,164 |
