| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | USD | 22.16 | 22.51 | 21.91 | 22.34 | 22.34 | +0.18 (+0.81%) | 46,300 |
| 7 Feb 2006 | USD | 21.85 | 22.16 | 21.61 | 22.16 | 22.16 | +0.38 (+1.74%) | 67,700 |
| 6 Feb 2006 | USD | 21.91 | 22.04 | 21.65 | 21.78 | 21.78 | -0.17 (-0.77%) | 48,000 |
| 3 Feb 2006 | USD | 22.08 | 22.1 | 21.82 | 21.95 | 21.95 | -0.1 (-0.45%) | 43,600 |
| 2 Feb 2006 | USD | 22 | 22.1 | 21.95 | 22.05 | 22.05 | -0.03 (-0.14%) | 47,900 |
| 1 Feb 2006 | USD | 22.2 | 22.35 | 22 | 22.08 | 22.08 | -0.18 (-0.81%) | 76,500 |
| 31 Jan 2006 | USD | 22.5 | 22.6 | 21.95 | 22.26 | 22.26 | -0.21 (-0.93%) | 102,600 |
| 30 Jan 2006 | USD | 22.13 | 22.7 | 22.06 | 22.47 | 22.47 | +0.34 (+1.54%) | 101,100 |
| 27 Jan 2006 | USD | 21.85 | 22.35 | 21.85 | 22.13 | 22.13 | +0.22 (+1.00%) | 44,400 |
| 26 Jan 2006 | USD | 21.88 | 22.05 | 21.51 | 21.91 | 21.91 | +0.04 (+0.18%) | 104,900 |
| 25 Jan 2006 | USD | 21.56 | 21.87 | 21.56 | 21.87 | 21.87 | +0.13 (+0.60%) | 59,000 |
| 24 Jan 2006 | USD | 21.79 | 21.79 | 21.55 | 21.74 | 21.74 | -0.03 (-0.14%) | 61,000 |
| 23 Jan 2006 | USD | 21.52 | 21.79 | 21.4 | 21.77 | 21.77 | +0.28 (+1.30%) | 54,300 |
| 20 Jan 2006 | USD | 21.54 | 21.65 | 21.38 | 21.49 | 21.49 | -0.03 (-0.14%) | 63,800 |
| 19 Jan 2006 | USD | 21.22 | 21.54 | 21.17 | 21.52 | 21.52 | +0.31 (+1.46%) | 58,500 |
| 18 Jan 2006 | USD | 21.4 | 21.48 | 21.08 | 21.21 | 21.21 | -0.09 (-0.42%) | 61,900 |
| 17 Jan 2006 | USD | 21 | 21.45 | 20.99 | 21.3 | 21.3 | +0.25 (+1.19%) | 72,400 |
| 16 Jan 2006 | USD | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 21.08 | 21.27 | 21 | 21.05 | 21.05 | -0.13 (-0.61%) | 48,000 |
| 12 Jan 2006 | USD | 21.2 | 21.26 | 21.03 | 21.18 | 21.18 | +0.01 (+0.05%) | 70,100 |
| 11 Jan 2006 | USD | 21.35 | 21.5 | 21.15 | 21.17 | 21.17 | -0.18 (-0.84%) | 84,300 |
| 10 Jan 2006 | USD | 21.53 | 21.53 | 21.16 | 21.35 | 21.35 | -0.2 (-0.93%) | 83,100 |
| 9 Jan 2006 | USD | 21.39 | 21.55 | 21.22 | 21.55 | 21.55 | +0.27 (+1.27%) | 98,000 |
| 6 Jan 2006 | USD | 21.15 | 21.39 | 21.15 | 21.28 | 21.28 | +0.18 (+0.85%) | 100,200 |
| 5 Jan 2006 | USD | 20.79 | 21.17 | 20.7 | 21.1 | 21.1 | +0.34 (+1.64%) | 94,900 |
| 4 Jan 2006 | USD | 20.18 | 20.76 | 20.1 | 20.76 | 20.76 | +0.64 (+3.18%) | 84,300 |
| 3 Jan 2006 | USD | 19.65 | 20.12 | 19.65 | 20.12 | 20.12 | +0.43 (+2.18%) | 67,400 |
| 2 Jan 2006 | USD | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 19.7 | 19.95 | 19.54 | 19.69 | 19.69 | -0.09 (-0.46%) | 208,300 |
| 29 Dec 2005 | USD | 19.55 | 19.86 | 19.48 | 19.78 | 19.78 | +0.13 (+0.66%) | 236,100 |
