| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | USD | 20.5799 | 20.6005 | 20.5001 | 20.5899 | 4.318 | +0.039 (+0.19%) | 115,395 |
| 6 Jan 2006 | USD | 20.3 | 20.6005 | 20.0198 | 20.5505 | 4.3098 | +0.16 (+0.79%) | 283,718 |
| 5 Jan 2006 | USD | 20.5201 | 20.5505 | 20.3701 | 20.3904 | 4.2762 | -0.13 (-0.63%) | 206,947 |
| 4 Jan 2006 | USD | 20.5505 | 20.72 | 20.4 | 20.5201 | 4.3034 | +0.01 (+0.05%) | 205,994 |
| 3 Jan 2006 | USD | 20.4 | 20.6501 | 20.25 | 20.5104 | 4.3013 | -0.01 (-0.05%) | 330,925 |
| 2 Jan 2006 | USD | 20.5201 | 20.5201 | 20.5201 | 20.5201 | 4.3034 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 20.8301 | 20.8301 | 20.4601 | 20.5201 | 4.3034 | -0.39 (-1.87%) | 142,097 |
| 29 Dec 2005 | USD | 20.8801 | 21.2001 | 20.8801 | 20.9101 | 4.3852 | -0.04 (-0.19%) | 138,283 |
| 28 Dec 2005 | USD | 20.6501 | 20.95 | 20.5104 | 20.95 | 4.3935 | +0.32 (+1.55%) | 267,983 |
| 27 Dec 2005 | USD | 21.0801 | 21.2001 | 20.5899 | 20.6299 | 4.3264 | -0.45 (-2.14%) | 247,002 |
| 26 Dec 2005 | USD | 21.0801 | 21.0801 | 21.0801 | 21.0801 | 4.4208 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 20.05 | 21.0801 | 20.05 | 21.0801 | 4.4208 | +1.01 (+5.03%) | 195,503 |
| 22 Dec 2005 | USD | 21 | 21.9299 | 19.9904 | 20.07 | 4.209 | +1.03 (+5.41%) | 931,263 |
| 21 Dec 2005 | USD | 18.8501 | 19.17 | 18.8501 | 19.04 | 3.993 | +0.23 (+1.22%) | 94,414 |
| 20 Dec 2005 | USD | 18.5701 | 18.86 | 18.5 | 18.8099 | 3.9447 | +0.26 (+1.40%) | 74,863 |
| 19 Dec 2005 | USD | 19.5999 | 19.5999 | 18.55 | 18.55 | 3.8902 | -1 (-5.11%) | 188,828 |
| 16 Dec 2005 | USD | 19.5204 | 19.7604 | 19.5204 | 19.5499 | 4.0999 | +0.01 (+0.05%) | 43,392 |
| 15 Dec 2005 | USD | 19.74 | 19.74 | 19.5001 | 19.54 | 4.0978 | -0.3 (-1.51%) | 50,068 |
| 14 Dec 2005 | USD | 19.7604 | 20.05 | 19.7 | 19.8399 | 4.1607 | +0.09 (+0.46%) | 60,081 |
| 13 Dec 2005 | USD | 19.5001 | 19.7499 | 19.4101 | 19.7499 | 4.1419 | +0.35 (+1.80%) | 141,144 |
| 12 Dec 2005 | USD | 19 | 19.4001 | 19 | 19.4001 | 4.0685 | +0.37 (+1.94%) | 102,997 |
| 9 Dec 2005 | USD | 18.61 | 19.0304 | 18.61 | 19.0304 | 3.991 | +0.45 (+2.42%) | 84,400 |
| 8 Dec 2005 | USD | 18.5604 | 18.6001 | 18.4299 | 18.5801 | 3.8965 | +0.02 (+0.11%) | 56,744 |
| 7 Dec 2005 | USD | 18.6501 | 18.6501 | 18.2999 | 18.5604 | 3.8924 | -0.11 (-0.59%) | 268,459 |
| 6 Dec 2005 | USD | 18.55 | 18.8904 | 18.55 | 18.6701 | 3.9154 | +0.25 (+1.36%) | 117,779 |
| 5 Dec 2005 | USD | 18.8 | 18.8 | 18.3701 | 18.4201 | 3.863 | -0.3 (-1.60%) | 119,686 |
| 2 Dec 2005 | USD | 18.8501 | 18.8501 | 18.5604 | 18.7198 | 3.9258 | -0.08 (-0.43%) | 23,365 |
| 1 Dec 2005 | USD | 18.05 | 18.8 | 18.05 | 18.8 | 3.9426 | +0.75 (+4.16%) | 52,452 |
| 30 Nov 2005 | USD | 17.9001 | 18.05 | 17.8501 | 18.05 | 3.7854 | +0.15 (+0.84%) | 72,002 |
| 29 Nov 2005 | USD | 17.9904 | 18.2001 | 17.9001 | 17.9001 | 3.7539 | -0.09 (-0.50%) | 102,520 |
