| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 20.8 | 20.88 | 20.44 | 20.82 | 41.64 | +0.36 (+1.76%) | 13,150 |
| 18 Jan 2006 | USD | 20.5 | 20.75 | 20.43 | 20.46 | 40.92 | -0.04 (-0.20%) | 127,488 |
| 17 Jan 2006 | USD | 20.36 | 20.61 | 20.26 | 20.5 | 41 | -0.14 (-0.68%) | 15,564 |
| 16 Jan 2006 | USD | 20.64 | 20.64 | 20.64 | 20.64 | 41.28 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 20.45 | 20.84 | 20.45 | 20.64 | 41.28 | +0.36 (+1.78%) | 18,230 |
| 12 Jan 2006 | USD | 20.26 | 20.38 | 20.14 | 20.28 | 40.56 | -0.16 (-0.78%) | 92,268 |
| 11 Jan 2006 | USD | 19.41 | 20.49 | 19.41 | 20.44 | 40.88 | +0.95 (+4.87%) | 221,643 |
| 10 Jan 2006 | USD | 19.39 | 19.55 | 19 | 19.49 | 38.98 | +0.04 (+0.21%) | 25,748 |
| 9 Jan 2006 | USD | 19.2901 | 19.71 | 19.2901 | 19.45 | 38.9 | -0.01 (-0.05%) | 22,193 |
| 6 Jan 2006 | USD | 19.9 | 20.45 | 19.25 | 19.46 | 38.92 | +0.06 (+0.31%) | 76,662 |
| 5 Jan 2006 | USD | 18.59 | 19.5 | 18.4185 | 19.4 | 38.8 | +1.05 (+5.72%) | 360,403 |
| 4 Jan 2006 | USD | 18.46 | 18.5 | 18.3 | 18.35 | 36.7 | +0.34 (+1.89%) | 62,016 |
| 3 Jan 2006 | USD | 18.19 | 18.42 | 17.84 | 18.01 | 36.02 | -0.35 (-1.91%) | 77,277 |
| 2 Jan 2006 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 36.72 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 18.1 | 18.46 | 18.09 | 18.36 | 36.72 | +0.16 (+0.88%) | 67,653 |
| 29 Dec 2005 | USD | 18.01 | 18.48 | 18.01 | 18.2 | 36.4 | -0.05 (-0.27%) | 32,490 |
| 28 Dec 2005 | USD | 18.02 | 18.31 | 18.02 | 18.25 | 36.5 | +0.16 (+0.88%) | 40,544 |
| 27 Dec 2005 | USD | 18.29 | 18.29 | 18.01 | 18.09 | 36.18 | -0.12 (-0.66%) | 3,763 |
| 26 Dec 2005 | USD | 18.21 | 18.21 | 18.21 | 18.21 | 36.42 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 18.3 | 18.3 | 18.15 | 18.21 | 36.42 | +0.04 (+0.22%) | 48,239 |
| 22 Dec 2005 | USD | 18.26 | 18.3 | 18.11 | 18.17 | 36.34 | -0.07 (-0.38%) | 9,080 |
| 21 Dec 2005 | USD | 18.14 | 18.33 | 18.1 | 18.24 | 36.48 | -0.04 (-0.22%) | 63,883 |
| 20 Dec 2005 | USD | 18.14 | 18.28 | 18.1 | 18.28 | 36.56 | +0.03 (+0.16%) | 19,101 |
| 19 Dec 2005 | USD | 18.115 | 18.25 | 18.115 | 18.25 | 36.5 | +0.14 (+0.77%) | 11,200 |
| 16 Dec 2005 | USD | 18.13 | 18.25 | 18.1 | 18.11 | 36.22 | -0.18 (-0.98%) | 2,675 |
| 15 Dec 2005 | USD | 18.2 | 18.44 | 18.15 | 18.29 | 36.58 | +0.08 (+0.44%) | 3,494 |
| 14 Dec 2005 | USD | 18.3 | 18.39 | 18.16 | 18.21 | 36.42 | -0.2 (-1.09%) | 8,264 |
| 13 Dec 2005 | USD | 18.23 | 18.49 | 18.23 | 18.41 | 36.82 | +0.01 (+0.05%) | 33,432 |
| 12 Dec 2005 | USD | 18.46 | 18.51 | 18.4 | 18.4 | 36.8 | -0.01 (-0.05%) | 29,299 |
| 9 Dec 2005 | USD | 18.5 | 18.5 | 18.36 | 18.41 | 36.82 | +0.01 (+0.05%) | 36,412 |
