| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | USD | 24.9 | 25.55 | 24.36 | 25.32 | 25.32 | +0.32 (+1.28%) | 29,389 |
| 5 Jan 2006 | USD | 24.07 | 25.45 | 23.98 | 25 | 25 | +0.72 (+2.97%) | 21,941 |
| 4 Jan 2006 | USD | 24.08 | 25.2799 | 24.08 | 24.28 | 24.28 | +0.21 (+0.87%) | 29,081 |
| 3 Jan 2006 | USD | 24.32 | 24.32 | 22.54 | 24.07 | 24.07 | +0.08 (+0.33%) | 78,464 |
| 2 Jan 2006 | USD | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 24.14 | 24.329 | 23.28 | 23.99 | 23.99 | -0.27 (-1.11%) | 50,623 |
| 29 Dec 2005 | USD | 24.19 | 24.49 | 24.15 | 24.26 | 24.26 | -0.34 (-1.38%) | 6,527 |
| 28 Dec 2005 | USD | 24.22 | 24.66 | 23.73 | 24.6 | 24.6 | +0.52 (+2.16%) | 50,992 |
| 27 Dec 2005 | USD | 25 | 25.16 | 24.08 | 24.08 | 24.08 | -0.92 (-3.68%) | 40,431 |
| 26 Dec 2005 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 25.446 | 25.47 | 24.57 | 25 | 25 | -0.47 (-1.85%) | 28,215 |
| 22 Dec 2005 | USD | 25.81 | 25.81 | 25.32 | 25.47 | 25.47 | -0.35 (-1.36%) | 37,225 |
| 21 Dec 2005 | USD | 25.89 | 26.41 | 25.05 | 25.82 | 25.82 | +0.37 (+1.45%) | 59,277 |
| 20 Dec 2005 | USD | 24.8 | 25.85 | 24.65 | 25.45 | 25.45 | +0.65 (+2.62%) | 15,197 |
| 19 Dec 2005 | USD | 24.23 | 25.01 | 24.1 | 24.8 | 24.8 | +0.3 (+1.22%) | 46,778 |
| 16 Dec 2005 | USD | 24.76 | 24.8199 | 24.25 | 24.5 | 24.5 | -0.2 (-0.81%) | 65,560 |
| 15 Dec 2005 | USD | 24.01 | 24.73 | 23.8926 | 24.7 | 24.7 | +0.88 (+3.69%) | 40,518 |
| 14 Dec 2005 | USD | 24.04 | 24.04 | 23.66 | 23.82 | 23.82 | -0.22 (-0.92%) | 18,025 |
| 13 Dec 2005 | USD | 23.83 | 24.3 | 23.52 | 24.04 | 24.04 | -0.29 (-1.19%) | 84,810 |
| 12 Dec 2005 | USD | 24.19 | 24.64 | 24.19 | 24.33 | 24.33 | -0.01 (-0.04%) | 64,175 |
| 9 Dec 2005 | USD | 24.66 | 24.66 | 24.14 | 24.34 | 24.34 | -0.29 (-1.18%) | 10,219 |
| 8 Dec 2005 | USD | 24.31 | 24.95 | 24.31 | 24.63 | 24.63 | +0.19 (+0.78%) | 10,112 |
| 7 Dec 2005 | USD | 24.05 | 24.48 | 23.9 | 24.44 | 24.44 | +0.39 (+1.62%) | 32,673 |
| 6 Dec 2005 | USD | 24.95 | 25.19 | 23.99 | 24.05 | 24.05 | -0.6 (-2.43%) | 25,592 |
| 5 Dec 2005 | USD | 24.12 | 24.83 | 24.12 | 24.65 | 24.65 | +0.53 (+2.20%) | 13,017 |
| 2 Dec 2005 | USD | 24.08 | 24.21 | 23.83 | 24.12 | 24.12 | -0.06 (-0.25%) | 14,249 |
| 1 Dec 2005 | USD | 24.08 | 24.81 | 23.75 | 24.18 | 24.18 | +0.32 (+1.34%) | 64,858 |
| 30 Nov 2005 | USD | 24.37 | 24.49 | 23.46 | 23.86 | 23.86 | -0.51 (-2.09%) | 47,088 |
| 29 Nov 2005 | USD | 25.29 | 25.3 | 24.3 | 24.37 | 24.37 | -0.8 (-3.18%) | 53,622 |
| 28 Nov 2005 | USD | 26.5 | 26.5 | 24.2 | 25.17 | 25.17 | -1.07 (-4.08%) | 79,638 |
