| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2006 | USD | 23.67 | 23.81 | 23.0055 | 23.22 | 23.22 | -0.33 (-1.40%) | 22,455 |
| 26 Jan 2006 | USD | 23.53 | 23.55 | 22.85 | 23.55 | 23.55 | +0.25 (+1.07%) | 29,789 |
| 25 Jan 2006 | USD | 22.5 | 23.476 | 22.5 | 23.3 | 23.3 | +0.97 (+4.34%) | 63,585 |
| 24 Jan 2006 | USD | 21.79 | 22.78 | 21.79 | 22.33 | 22.33 | +0.54 (+2.48%) | 40,889 |
| 23 Jan 2006 | USD | 21.96 | 22.21 | 21.78 | 21.79 | 21.79 | -0.17 (-0.77%) | 33,461 |
| 20 Jan 2006 | USD | 22.16 | 22.27 | 21.75 | 21.96 | 21.96 | -0.25 (-1.13%) | 37,191 |
| 19 Jan 2006 | USD | 22.37 | 22.43 | 22.2 | 22.21 | 22.21 | -0.22 (-0.98%) | 40,839 |
| 18 Jan 2006 | USD | 22.42 | 22.47 | 22.05 | 22.43 | 22.43 | -0.31 (-1.36%) | 49,549 |
| 17 Jan 2006 | USD | 22.43 | 22.88 | 21.55 | 22.74 | 22.74 | -0.925 (-3.91%) | 164,067 |
| 16 Jan 2006 | USD | 23.665 | 23.665 | 23.665 | 23.665 | 23.665 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 24 | 24.028 | 23.22 | 23.665 | 23.665 | -0.575 (-2.37%) | 71,146 |
| 12 Jan 2006 | USD | 23.59 | 24.36 | 23.59 | 24.24 | 24.24 | +0.48 (+2.02%) | 59,348 |
| 11 Jan 2006 | USD | 24 | 24.23 | 23.25 | 23.76 | 23.76 | +0.01 (+0.04%) | 94,464 |
| 10 Jan 2006 | USD | 24.25 | 24.25 | 23.44 | 23.75 | 23.75 | -0.51 (-2.10%) | 64,796 |
| 9 Jan 2006 | USD | 24.98 | 24.98 | 23.25 | 24.26 | 24.26 | -0.73 (-2.92%) | 161,162 |
| 6 Jan 2006 | USD | 24.68 | 25.03 | 24.2 | 24.99 | 24.99 | +0.44 (+1.79%) | 104,168 |
| 5 Jan 2006 | USD | 24.39 | 24.65 | 24.15 | 24.55 | 24.55 | +0.21 (+0.86%) | 105,275 |
| 4 Jan 2006 | USD | 23.95 | 24.35 | 23.53 | 24.34 | 24.34 | +0.49 (+2.05%) | 154,885 |
| 3 Jan 2006 | USD | 23.72 | 23.95 | 23.56 | 23.85 | 23.85 | 0.0 (0.0%) | 75,919 |
| 2 Jan 2006 | USD | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 23.6 | 23.96 | 23.31 | 23.85 | 23.85 | +0.09 (+0.38%) | 97,521 |
| 29 Dec 2005 | USD | 23.48 | 23.94 | 23.33 | 23.76 | 23.76 | +0.1 (+0.42%) | 159,209 |
| 28 Dec 2005 | USD | 23.67 | 23.78 | 23.1 | 23.66 | 23.66 | +0.04 (+0.17%) | 132,561 |
| 27 Dec 2005 | USD | 22.36 | 23.72 | 22.14 | 23.62 | 23.62 | +1.35 (+6.06%) | 243,642 |
| 26 Dec 2005 | USD | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 21.27 | 22.39 | 20.92 | 22.27 | 22.27 | +1.09 (+5.15%) | 164,254 |
| 22 Dec 2005 | USD | 20.54 | 21.36 | 20.54 | 21.18 | 21.18 | +0.81 (+3.98%) | 168,176 |
| 21 Dec 2005 | USD | 20.9 | 21.34 | 20.36 | 20.37 | 20.37 | -0.24 (-1.16%) | 133,166 |
| 20 Dec 2005 | USD | 19.85 | 21.47 | 19.84 | 20.61 | 20.61 | +0.75 (+3.78%) | 258,699 |
| 19 Dec 2005 | USD | 19.97 | 20.15 | 19.71 | 19.86 | 19.86 | -0.24 (-1.19%) | 33,243 |
