| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | USD | 22.14 | 22.289 | 22.0711 | 22.11 | 22.11 | -0.07 (-0.32%) | 72,300 |
| 12 Jan 2006 | USD | 22.08 | 22.18 | 21.99 | 22.18 | 22.18 | +0.18 (+0.82%) | 47,000 |
| 11 Jan 2006 | USD | 21.95 | 22.02 | 21.9201 | 22 | 22 | -0.05 (-0.23%) | 56,000 |
| 10 Jan 2006 | USD | 21.98 | 22.05 | 21.9 | 22.05 | 22.05 | +0.19 (+0.87%) | 61,100 |
| 9 Jan 2006 | USD | 21.98 | 21.98 | 21.8 | 21.86 | 21.86 | +0.08 (+0.37%) | 60,100 |
| 6 Jan 2006 | USD | 21.61 | 21.87 | 21.6 | 21.78 | 21.78 | +0.23 (+1.07%) | 114,800 |
| 5 Jan 2006 | USD | 21.85 | 21.85 | 21.55 | 21.55 | 21.55 | -0.13 (-0.60%) | 75,900 |
| 4 Jan 2006 | USD | 21.58 | 21.7 | 21.5 | 21.68 | 21.68 | +0.17 (+0.79%) | 87,500 |
| 3 Jan 2006 | USD | 21.26 | 21.52 | 21.17 | 21.51 | 21.51 | +0.35 (+1.65%) | 64,000 |
| 2 Jan 2006 | USD | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 21.1 | 21.16 | 20.88 | 21.16 | 21.16 | +0.26 (+1.24%) | 135,600 |
| 29 Dec 2005 | USD | 20.97 | 21.05 | 20.85 | 20.9 | 20.9 | +0.07 (+0.34%) | 128,100 |
| 28 Dec 2005 | USD | 20.82 | 21.06 | 20.8 | 20.83 | 20.83 | -0.19 (-0.90%) | 79,800 |
| 27 Dec 2005 | USD | 21.15 | 21.26 | 21.01 | 21.02 | 21.02 | -0.16 (-0.76%) | 100,200 |
| 26 Dec 2005 | USD | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 21.24 | 21.24 | 21.07 | 21.18 | 21.18 | +0.19 (+0.91%) | 77,600 |
| 22 Dec 2005 | USD | 20.96 | 21.12 | 20.8401 | 20.99 | 20.99 | +0.12 (+0.57%) | 155,700 |
| 21 Dec 2005 | USD | 20.69 | 20.91 | 20.6 | 20.87 | 20.87 | +0.2 (+0.97%) | 90,200 |
| 20 Dec 2005 | USD | 20.7 | 20.7 | 20.53 | 20.67 | 20.67 | +0.04 (+0.19%) | 90,300 |
| 19 Dec 2005 | USD | 20.52 | 20.76 | 20.52 | 20.63 | 20.63 | -0.01 (-0.05%) | 79,900 |
| 16 Dec 2005 | USD | 20.78 | 20.79 | 20.6 | 20.64 | 20.64 | -0.02 (-0.10%) | 64,800 |
| 15 Dec 2005 | USD | 20.76 | 20.85 | 20.6 | 20.66 | 20.66 | -0.36 (-1.71%) | 113,700 |
| 14 Dec 2005 | USD | 20.95 | 21.0899 | 20.79 | 21.02 | 21.02 | +0.13 (+0.62%) | 70,200 |
| 13 Dec 2005 | USD | 21.08 | 21.08 | 20.78 | 20.89 | 20.89 | +0.04 (+0.19%) | 63,800 |
| 12 Dec 2005 | USD | 20.9 | 20.94 | 20.79 | 20.85 | 20.85 | 0.0 (0.0%) | 97,800 |
| 9 Dec 2005 | USD | 20.9 | 20.94 | 20.84 | 20.85 | 20.85 | -0.04 (-0.19%) | 62,200 |
| 8 Dec 2005 | USD | 21.03 | 21.1 | 20.87 | 20.89 | 20.89 | -0.33 (-1.56%) | 64,800 |
| 7 Dec 2005 | USD | 21.2 | 21.26 | 21.1155 | 21.22 | 21.22 | 0.0 (0.0%) | 71,000 |
| 6 Dec 2005 | USD | 21.31 | 21.42 | 21.18 | 21.22 | 21.22 | -0.13 (-0.61%) | 74,600 |
| 5 Dec 2005 | USD | 21.57 | 21.59 | 21.35 | 21.35 | 21.35 | -0.22 (-1.02%) | 47,600 |
