| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | USD | 17.7075 | 17.955 | 17.6904 | 17.8952 | 8.9476 | -0.017 (-0.10%) | 1,389,342 |
| 3 Jan 2006 | USD | 17.9976 | 18.0147 | 17.6051 | 17.9123 | 8.9561 | -0.179 (-0.99%) | 1,317,130 |
| 2 Jan 2006 | USD | 18.0915 | 18.0915 | 18.0915 | 18.0915 | 9.0457 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 17.9038 | 18.1939 | 17.8867 | 18.0915 | 9.0457 | -0.026 (-0.14%) | 1,254,470 |
| 29 Dec 2005 | USD | 17.7672 | 18.1427 | 17.7587 | 18.1171 | 9.0586 | +0.282 (+1.58%) | 738,506 |
| 28 Dec 2005 | USD | 17.716 | 17.9379 | 17.5709 | 17.8355 | 8.9177 | +0.043 (+0.24%) | 2,301,114 |
| 27 Dec 2005 | USD | 17.8355 | 17.8355 | 17.699 | 17.7928 | 8.8964 | +0.085 (+0.48%) | 1,651,106 |
| 26 Dec 2005 | USD | 17.7075 | 17.7075 | 17.7075 | 17.7075 | 8.8537 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 17.6221 | 17.7502 | 17.5795 | 17.7075 | 8.8537 | +0.06 (+0.34%) | 2,573,600 |
| 22 Dec 2005 | USD | 17.8099 | 17.9123 | 17.5795 | 17.6477 | 8.8239 | -0.196 (-1.10%) | 2,845,416 |
| 21 Dec 2005 | USD | 17.9464 | 18.2193 | 17.8184 | 17.844 | 8.922 | -0.247 (-1.37%) | 1,651,834 |
| 20 Dec 2005 | USD | 17.6648 | 18.3134 | 17.6221 | 18.0915 | 9.0457 | +0.393 (+2.22%) | 4,267,718 |
| 19 Dec 2005 | USD | 17.9208 | 18.0915 | 17.6477 | 17.699 | 8.8495 | -0.307 (-1.71%) | 686,878 |
| 16 Dec 2005 | USD | 18.0062 | 18.1512 | 17.7502 | 18.0062 | 9.0031 | -0.051 (-0.28%) | 1,397,716 |
| 15 Dec 2005 | USD | 18.211 | 18.2275 | 17.9976 | 18.0574 | 9.0287 | -0.026 (-0.14%) | 1,639,416 |
| 14 Dec 2005 | USD | 18.0403 | 18.3475 | 18.0403 | 18.083 | 9.0415 | -0.145 (-0.80%) | 1,144,564 |
| 13 Dec 2005 | USD | 18.1427 | 18.4926 | 18.1427 | 18.228 | 9.114 | +0.017 (+0.09%) | 843,830 |
| 12 Dec 2005 | USD | 18.1 | 18.3646 | 18.0062 | 18.211 | 9.1055 | +0.026 (+0.14%) | 649,262 |
| 9 Dec 2005 | USD | 18.1342 | 18.1854 | 17.7758 | 18.1854 | 9.0927 | -0.085 (-0.47%) | 939,076 |
| 8 Dec 2005 | USD | 18.5182 | 18.5609 | 17.9635 | 18.2707 | 9.1354 | -0.256 (-1.38%) | 893,506 |
| 7 Dec 2005 | USD | 18.211 | 18.6718 | 18.211 | 18.5267 | 9.2634 | +0.316 (+1.73%) | 1,250,650 |
| 6 Dec 2005 | USD | 17.9208 | 18.3731 | 17.6904 | 18.211 | 9.1055 | +0.094 (+0.52%) | 1,113,490 |
| 5 Dec 2005 | USD | 18.1427 | 18.4329 | 17.8099 | 18.1171 | 9.0586 | -0.23 (-1.26%) | 1,442,572 |
| 2 Dec 2005 | USD | 18.4073 | 18.4414 | 18.2195 | 18.3475 | 9.1738 | -0.077 (-0.42%) | 1,104,348 |
| 1 Dec 2005 | USD | 17.7928 | 18.5779 | 17.7672 | 18.4243 | 9.2121 | +0.7 (+3.95%) | 3,202,458 |
| 30 Nov 2005 | USD | 18.9022 | 18.9705 | 17.716 | 17.7246 | 8.8623 | -1.28 (-6.74%) | 5,999,306 |
| 29 Nov 2005 | USD | 19.3972 | 19.3972 | 18.8254 | 19.0046 | 9.5023 | -0.247 (-1.29%) | 2,046,778 |
| 28 Nov 2005 | USD | 19.6361 | 19.7129 | 19.2009 | 19.2521 | 9.626 | -0.401 (-2.04%) | 817,700 |
| 25 Nov 2005 | USD | 19.6276 | 19.7982 | 19.5593 | 19.6532 | 9.8266 | +0.068 (+0.35%) | 651,946 |
| 24 Nov 2005 | USD | 19.5849 | 19.5849 | 19.5849 | 19.5849 | 9.7925 | 0.0 (0.0%) | 0 |
