| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | USD | 16.68 | 16.95 | 16.6 | 16.88 | 16.88 | +0.41 (+2.49%) | 78,900 |
| 2 Jan 2006 | USD | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 16.49 | 16.67 | 16.4 | 16.47 | 16.47 | -0.02 (-0.12%) | 257,900 |
| 29 Dec 2005 | USD | 16.64 | 16.7 | 16.41 | 16.49 | 16.49 | -0.15 (-0.90%) | 236,700 |
| 28 Dec 2005 | USD | 16.5 | 16.7199 | 16.37 | 16.64 | 16.64 | +0.11 (+0.67%) | 170,000 |
| 27 Dec 2005 | USD | 16.55 | 16.72 | 16.52 | 16.53 | 16.53 | -0.22 (-1.31%) | 189,600 |
| 26 Dec 2005 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 16.5 | 16.8 | 16.48 | 16.75 | 16.75 | +0.24 (+1.45%) | 148,100 |
| 22 Dec 2005 | USD | 16.5 | 16.85 | 16.49 | 16.51 | 16.51 | -0.07 (-0.42%) | 158,900 |
| 21 Dec 2005 | USD | 16.48 | 16.79 | 16.48 | 16.58 | 16.58 | -0.02 (-0.12%) | 193,500 |
| 20 Dec 2005 | USD | 16.67 | 16.82 | 16.48 | 16.6 | 16.6 | -0.27 (-1.60%) | 167,800 |
| 19 Dec 2005 | USD | 17.1 | 17.18 | 16.61 | 16.8699 | 16.8699 | -0.14 (-0.82%) | 235,700 |
| 16 Dec 2005 | USD | 17.07 | 17.15 | 17.01 | 17.01 | 17.01 | -0.16 (-0.93%) | 123,200 |
| 15 Dec 2005 | USD | 17.11 | 17.3 | 17 | 17.17 | 17.17 | +0.02 (+0.12%) | 130,300 |
| 14 Dec 2005 | USD | 17.06 | 17.35 | 17.01 | 17.15 | 17.15 | +0.07 (+0.41%) | 153,300 |
| 13 Dec 2005 | USD | 17.45 | 17.55 | 16.95 | 17.08 | 17.08 | -0.86 (-4.79%) | 146,300 |
| 12 Dec 2005 | USD | 18.27 | 18.27 | 17.91 | 17.94 | 17.94 | -0.33 (-1.81%) | 69,300 |
| 9 Dec 2005 | USD | 18 | 18.27 | 17.92 | 18.27 | 18.27 | +0.2 (+1.11%) | 70,900 |
| 8 Dec 2005 | USD | 18.25 | 18.3 | 17.87 | 18.0699 | 18.0699 | -0.2 (-1.10%) | 83,100 |
| 7 Dec 2005 | USD | 18.25 | 18.351 | 17.86 | 18.27 | 18.27 | -0.1 (-0.54%) | 78,400 |
| 6 Dec 2005 | USD | 18.2 | 18.45 | 18.1 | 18.37 | 18.37 | +0.27 (+1.49%) | 72,600 |
| 5 Dec 2005 | USD | 18.35 | 18.35 | 18.1 | 18.1 | 18.1 | -0.2 (-1.09%) | 45,900 |
| 2 Dec 2005 | USD | 17.75 | 18.52 | 17.74 | 18.3 | 18.3 | +0.55 (+3.10%) | 101,200 |
| 1 Dec 2005 | USD | 17.7 | 17.92 | 17.55 | 17.75 | 17.75 | +0.1 (+0.57%) | 93,300 |
| 30 Nov 2005 | USD | 17.65 | 17.9 | 17.51 | 17.6499 | 17.6499 | -0.15 (-0.84%) | 100,600 |
| 29 Nov 2005 | USD | 17.7 | 17.95 | 17.51 | 17.8 | 17.8 | +0.1 (+0.56%) | 123,600 |
| 28 Nov 2005 | USD | 17.8 | 17.95 | 17.5 | 17.7 | 17.7 | -0.09 (-0.51%) | 87,500 |
| 25 Nov 2005 | USD | 17.83 | 17.95 | 17.74 | 17.79 | 17.79 | -0.35 (-1.93%) | 49,900 |
| 24 Nov 2005 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 18.16 | 18.22 | 17.75 | 18.14 | 18.14 | -0.02 (-0.11%) | 82,900 |
