| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 21.5134 | 22.0254 | 21.4472 | 21.8933 | 3.2874 | -0.446 (-2.00%) | 7,653,745 |
| 17 Jan 2006 | USD | 22.5458 | 22.5705 | 21.8106 | 22.3393 | 3.3543 | -0.198 (-0.88%) | 9,649,776 |
| 16 Jan 2006 | USD | 22.5377 | 22.5377 | 22.5377 | 22.5377 | 3.3841 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 24.0569 | 24.0569 | 22.3063 | 22.5377 | 3.3841 | +0.033 (+0.15%) | 4,375,553 |
| 12 Jan 2006 | USD | 23.0246 | 23.0329 | 22.3393 | 22.5043 | 3.3791 | +0.05 (+0.22%) | 6,812,455 |
| 11 Jan 2006 | USD | 22.3393 | 22.562 | 22.0751 | 22.4547 | 3.3717 | +0.14 (+0.63%) | 5,014,524 |
| 10 Jan 2006 | USD | 22.0502 | 22.3143 | 21.72 | 22.3143 | 3.3506 | -0.182 (-0.81%) | 5,393,195 |
| 9 Jan 2006 | USD | 22.1494 | 22.5207 | 22.108 | 22.4959 | 3.3779 | +0.198 (+0.89%) | 5,950,632 |
| 6 Jan 2006 | USD | 21.7611 | 22.4464 | 21.7114 | 22.2979 | 3.3481 | +0.702 (+3.25%) | 5,994,720 |
| 5 Jan 2006 | USD | 21.8517 | 21.8517 | 21.4558 | 21.5956 | 3.2427 | +0.024 (+0.11%) | 4,890,716 |
| 4 Jan 2006 | USD | 20.9765 | 21.8106 | 20.927 | 21.5713 | 3.239 | +0.884 (+4.27%) | 8,975,772 |
| 3 Jan 2006 | USD | 20.5633 | 20.8197 | 20.2085 | 20.6876 | 3.1063 | +0.851 (+4.29%) | 8,077,108 |
| 2 Jan 2006 | USD | 19.8368 | 19.8368 | 19.8368 | 19.8368 | 2.9786 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 20.4234 | 20.4234 | 19.5312 | 19.8368 | 2.9786 | -0.165 (-0.83%) | 1,785,854 |
| 29 Dec 2005 | USD | 19.8619 | 20.1342 | 19.7214 | 20.002 | 3.0034 | +0.207 (+1.04%) | 2,672,440 |
| 28 Dec 2005 | USD | 19.6963 | 19.87 | 19.5312 | 19.7954 | 2.9724 | -0.058 (-0.29%) | 3,554,797 |
| 27 Dec 2005 | USD | 19.8204 | 19.9689 | 19.6306 | 19.8535 | 2.9811 | -0.421 (-2.08%) | 4,126,730 |
| 26 Dec 2005 | USD | 20.2747 | 20.2747 | 20.2747 | 20.2747 | 3.0443 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 20.1672 | 20.3653 | 20.0846 | 20.2747 | 3.0443 | -0.099 (-0.49%) | 2,883,819 |
| 22 Dec 2005 | USD | 20.1753 | 20.3819 | 20.093 | 20.3739 | 3.0592 | +0.281 (+1.40%) | 7,496,720 |
| 21 Dec 2005 | USD | 19.5726 | 20.3984 | 19.5726 | 20.093 | 3.017 | +0.669 (+3.44%) | 9,451,677 |
| 20 Dec 2005 | USD | 19.5396 | 19.6386 | 19.1182 | 19.4241 | 2.9166 | +0.025 (+0.13%) | 6,765,348 |
| 19 Dec 2005 | USD | 19.87 | 20.0596 | 19.3084 | 19.3991 | 2.9129 | -0.9 (-4.43%) | 8,383,306 |
| 16 Dec 2005 | USD | 20.4565 | 20.7123 | 20.1177 | 20.2991 | 3.048 | -0.198 (-0.97%) | 3,704,576 |
| 15 Dec 2005 | USD | 20.5471 | 20.8114 | 20.4395 | 20.4974 | 3.0778 | -0.397 (-1.90%) | 6,302,125 |
| 14 Dec 2005 | USD | 20.9519 | 20.9683 | 20.5633 | 20.8939 | 3.1373 | -0.421 (-1.98%) | 5,668,592 |
| 13 Dec 2005 | USD | 21.1087 | 21.4141 | 20.7786 | 21.3153 | 3.2006 | +0.297 (+1.41%) | 4,121,898 |
| 12 Dec 2005 | USD | 21.0919 | 21.1499 | 20.6626 | 21.018 | 3.1559 | +0.132 (+0.63%) | 3,292,688 |
| 9 Dec 2005 | USD | 21.1417 | 21.1417 | 20.5144 | 20.8856 | 3.1361 | -0.256 (-1.21%) | 4,702,890 |
| 8 Dec 2005 | USD | 21.6785 | 21.6785 | 20.8608 | 21.1417 | 3.1745 | -1.049 (-4.73%) | 7,756,415 |
