| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 21.95 | 22.2 | 21.724 | 21.95 | 21.95 | +0.1 (+0.46%) | 74,149 |
| 17 Jan 2006 | USD | 21.85 | 22 | 21.5 | 21.85 | 21.85 | -0.15 (-0.68%) | 66,737 |
| 16 Jan 2006 | USD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 22 | 22.2 | 21.6923 | 22 | 22 | 0.0 (0.0%) | 33,984 |
| 12 Jan 2006 | USD | 22 | 22.55 | 22 | 22 | 22 | -1.3 (-5.58%) | 44,155 |
| 11 Jan 2006 | USD | 23.3 | 23.3 | 22.85 | 23.3 | 23.3 | +0.3 (+1.30%) | 54,286 |
| 10 Jan 2006 | USD | 23 | 23.2 | 22.7 | 23 | 23 | +0.25 (+1.10%) | 78,930 |
| 9 Jan 2006 | USD | 22.75 | 23.05 | 22.7 | 22.75 | 22.75 | +0.2 (+0.89%) | 48,897 |
| 6 Jan 2006 | USD | 22.55 | 22.95 | 22.45 | 22.55 | 22.55 | -0.05 (-0.22%) | 70,953 |
| 5 Jan 2006 | USD | 22.6 | 22.8 | 22.4 | 22.6 | 22.6 | -0.05 (-0.22%) | 120,876 |
| 4 Jan 2006 | USD | 22.65 | 22.75 | 22.45 | 22.65 | 22.65 | +0.4 (+1.80%) | 53,605 |
| 3 Jan 2006 | USD | 22.25 | 22.5 | 22.1 | 22.25 | 22.25 | +0.7 (+3.25%) | 124,603 |
| 2 Jan 2006 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 21.55 | 21.95 | 21.55 | 21.55 | 21.55 | -0.4 (-1.82%) | 40,948 |
| 29 Dec 2005 | USD | 21.95 | 22.35 | 21.9 | 21.95 | 21.95 | 0.0 (0.0%) | 66,622 |
| 28 Dec 2005 | USD | 21.95 | 22.3103 | 21.95 | 21.95 | 21.95 | +0.35 (+1.62%) | 78,508 |
| 27 Dec 2005 | USD | 21.6 | 22 | 21.6 | 21.6 | 21.6 | -0.15 (-0.69%) | 50,540 |
| 26 Dec 2005 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 21.75 | 22 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 98,281 |
| 22 Dec 2005 | USD | 21.75 | 22.1 | 21.75 | 21.75 | 21.75 | -0.25 (-1.14%) | 60,755 |
| 21 Dec 2005 | USD | 22 | 22.15 | 21.9 | 22 | 22 | +0.25 (+1.15%) | 82,383 |
| 20 Dec 2005 | USD | 21.75 | 22.05 | 21.75 | 21.75 | 21.75 | +0.1 (+0.46%) | 96,979 |
| 19 Dec 2005 | USD | 21.65 | 21.8 | 21.6 | 21.65 | 21.65 | +0.25 (+1.17%) | 81,277 |
| 16 Dec 2005 | USD | 21.4 | 21.75 | 21.2 | 21.4 | 21.4 | +0.6 (+2.88%) | 129,052 |
| 15 Dec 2005 | USD | 20.8 | 21.35 | 20.8 | 20.8 | 20.8 | -0.26 (-1.23%) | 90,047 |
| 14 Dec 2005 | USD | 21.06 | 21.35 | 21 | 21.06 | 21.06 | +0.06 (+0.29%) | 72,144 |
| 13 Dec 2005 | USD | 21 | 21.15 | 21 | 21 | 21 | +0.14 (+0.67%) | 74,093 |
| 12 Dec 2005 | USD | 20.86 | 21.05 | 20.65 | 20.86 | 20.86 | +0.25 (+1.21%) | 106,879 |
| 9 Dec 2005 | USD | 20.61 | 20.85 | 20.25 | 20.61 | 20.61 | +0.36 (+1.78%) | 120,533 |
| 8 Dec 2005 | USD | 20.25 | 20.6 | 20.25 | 20.25 | 20.25 | +0.55 (+2.79%) | 184,024 |
