| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | USD | 18.36 | 18.5 | 18.36 | 18.36 | 18.36 | -0.09 (-0.49%) | 183,400 |
| 12 Jan 2006 | USD | 18.38 | 18.49 | 18.26 | 18.45 | 18.45 | +0.02 (+0.11%) | 193,700 |
| 11 Jan 2006 | USD | 18.39 | 18.53 | 18.22 | 18.43 | 18.43 | +0.1 (+0.55%) | 196,000 |
| 10 Jan 2006 | USD | 18.2 | 18.33 | 18.08 | 18.33 | 18.33 | +0.09 (+0.49%) | 174,200 |
| 9 Jan 2006 | USD | 18.16 | 18.34 | 17.98 | 18.24 | 18.24 | +0.18 (+1.00%) | 229,600 |
| 6 Jan 2006 | USD | 18 | 18.25 | 17.96 | 18.06 | 18.06 | +0.1 (+0.56%) | 274,500 |
| 5 Jan 2006 | USD | 17.75 | 18 | 17.68 | 17.96 | 17.96 | +0.22 (+1.24%) | 300,000 |
| 4 Jan 2006 | USD | 17.75 | 17.84 | 17.57 | 17.74 | 17.74 | +0.04 (+0.23%) | 279,200 |
| 3 Jan 2006 | USD | 17.1 | 17.7 | 17.1 | 17.7 | 17.7 | +0.5 (+2.91%) | 224,500 |
| 2 Jan 2006 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 17.18 | 17.31 | 17.01 | 17.2 | 17.2 | +0.06 (+0.35%) | 828,400 |
| 29 Dec 2005 | USD | 16.87 | 17.49 | 16.79 | 17.14 | 17.14 | +0.15 (+0.88%) | 1,116,900 |
| 28 Dec 2005 | USD | 17.06 | 17.06 | 16.78 | 16.99 | 16.99 | +0.33 (+1.98%) | 910,000 |
| 27 Dec 2005 | USD | 17.04 | 17.09 | 16.58 | 16.66 | 16.66 | -0.48 (-2.80%) | 842,000 |
| 26 Dec 2005 | USD | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 16.86 | 17.14 | 16.85 | 17.14 | 17.14 | +0.25 (+1.48%) | 617,300 |
| 22 Dec 2005 | USD | 16.95 | 17.3 | 16.85 | 16.89 | 16.89 | +0.04 (+0.24%) | 754,500 |
| 21 Dec 2005 | USD | 17.2 | 17.39 | 16.84 | 16.85 | 16.85 | -0.39 (-2.26%) | 815,200 |
| 20 Dec 2005 | USD | 17.37 | 17.48 | 16.9 | 17.24 | 17.24 | -0.26 (-1.49%) | 597,500 |
| 19 Dec 2005 | USD | 17.84 | 18.02 | 17.46 | 17.5 | 17.5 | -0.94 (-5.10%) | 601,800 |
| 16 Dec 2005 | USD | 18.15 | 18.45 | 18.07 | 18.44 | 18.44 | +0.19 (+1.04%) | 462,900 |
| 15 Dec 2005 | USD | 17.78 | 18.38 | 17.72 | 18.25 | 18.25 | +0.37 (+2.07%) | 536,900 |
| 14 Dec 2005 | USD | 17.7 | 18.03 | 17.6 | 17.88 | 17.88 | +0.17 (+0.96%) | 633,100 |
| 13 Dec 2005 | USD | 17.58 | 18 | 17.57 | 17.71 | 17.71 | +0.03 (+0.17%) | 509,700 |
| 12 Dec 2005 | USD | 17.74 | 17.96 | 17.5 | 17.68 | 17.68 | -0.16 (-0.90%) | 516,200 |
| 9 Dec 2005 | USD | 17.75 | 18.05 | 17.55 | 17.84 | 17.84 | +0.04 (+0.22%) | 422,100 |
| 8 Dec 2005 | USD | 17.74 | 17.95 | 17.6 | 17.8 | 17.8 | -0.09 (-0.50%) | 428,000 |
| 7 Dec 2005 | USD | 17.63 | 17.9 | 17.55 | 17.89 | 17.89 | +0.21 (+1.19%) | 377,000 |
| 6 Dec 2005 | USD | 17.75 | 17.79 | 17.54 | 17.68 | 17.68 | -0.22 (-1.23%) | 481,500 |
| 5 Dec 2005 | USD | 17.96 | 17.98 | 17.7 | 17.9 | 17.9 | -0.19 (-1.05%) | 378,500 |
