| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2006 | USD | 23.9 | 24.51 | 23.81 | 24.46 | 24.46 | +0.46 (+1.92%) | 592,800 |
| 16 Jan 2006 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 22.3 | 24.7 | 20.6 | 24 | 24 | +0.93 (+4.03%) | 624,900 |
| 12 Jan 2006 | USD | 23.8 | 23.9 | 22.59 | 23.07 | 23.07 | -0.63 (-2.66%) | 575,400 |
| 11 Jan 2006 | USD | 22.01 | 23.7 | 22 | 23.7 | 23.7 | +1.7 (+7.73%) | 463,200 |
| 10 Jan 2006 | USD | 21.77 | 22.13 | 21.46 | 22 | 22 | +0.13 (+0.59%) | 152,600 |
| 9 Jan 2006 | USD | 21.75 | 22.14 | 21.36 | 21.87 | 21.87 | +0.12 (+0.55%) | 140,100 |
| 6 Jan 2006 | USD | 20.88 | 21.98 | 20.88 | 21.75 | 21.75 | +1.07 (+5.17%) | 534,400 |
| 5 Jan 2006 | USD | 20.4 | 20.68 | 20 | 20.68 | 20.68 | +0.4 (+1.97%) | 254,200 |
| 4 Jan 2006 | USD | 20.1 | 20.47 | 19.93 | 20.28 | 20.28 | +0.05 (+0.25%) | 251,100 |
| 3 Jan 2006 | USD | 20.5 | 20.5 | 19.84 | 20.23 | 20.23 | -0.29 (-1.41%) | 303,500 |
| 2 Jan 2006 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 20.15 | 20.52 | 19.35 | 20.52 | 20.52 | +0.53 (+2.65%) | 194,200 |
| 29 Dec 2005 | USD | 19.82 | 20.24 | 19.75 | 19.99 | 19.99 | +0.19 (+0.96%) | 111,100 |
| 28 Dec 2005 | USD | 19.54 | 20 | 19.54 | 19.8 | 19.8 | +0.16 (+0.81%) | 75,500 |
| 27 Dec 2005 | USD | 20.21 | 20.25 | 19.63 | 19.64 | 19.64 | -1.06 (-5.12%) | 61,200 |
| 26 Dec 2005 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 20.75 | 21.1 | 20.66 | 20.7 | 20.7 | -0.05 (-0.24%) | 56,300 |
| 22 Dec 2005 | USD | 19.76 | 21.32 | 19.5 | 20.75 | 20.75 | +1.01 (+5.12%) | 285,100 |
| 21 Dec 2005 | USD | 19.44 | 19.85 | 19.35 | 19.74 | 19.74 | +0.92 (+4.89%) | 419,600 |
| 20 Dec 2005 | USD | 18.5 | 18.85 | 18.38 | 18.82 | 18.82 | +0.17 (+0.91%) | 248,900 |
| 19 Dec 2005 | USD | 18.4 | 18.75 | 18.4 | 18.65 | 18.65 | +0.22 (+1.19%) | 264,900 |
| 16 Dec 2005 | USD | 18.04 | 18.7 | 18 | 18.43 | 18.43 | +0.29 (+1.60%) | 868,300 |
| 15 Dec 2005 | USD | 18.2 | 18.2 | 17.97 | 18.14 | 18.14 | 0.0 (0.0%) | 118,800 |
| 14 Dec 2005 | USD | 18.11 | 18.31 | 18 | 18.14 | 18.14 | 0.0 (0.0%) | 109,400 |
| 13 Dec 2005 | USD | 17.8 | 18.25 | 17.76 | 18.14 | 18.14 | +0.09 (+0.50%) | 106,100 |
| 12 Dec 2005 | USD | 17.98 | 18.05 | 17.1 | 18.05 | 18.05 | -0.04 (-0.22%) | 255,500 |
| 9 Dec 2005 | USD | 18.25 | 18.4 | 17.98 | 18.09 | 18.09 | -0.24 (-1.31%) | 95,700 |
| 8 Dec 2005 | USD | 18.65 | 18.7 | 18.15 | 18.33 | 18.33 | -0.37 (-1.98%) | 62,500 |
| 7 Dec 2005 | USD | 18.6 | 18.8 | 18.5 | 18.7 | 18.7 | 0.0 (0.0%) | 59,700 |
