| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 22.2 | 22.48 | 22.12 | 22.25 | 22.25 | +0.05 (+0.23%) | 589,000 |
| 10 Jan 2006 | USD | 22.07 | 22.28 | 21.92 | 22.2 | 22.2 | +0.08 (+0.36%) | 638,300 |
| 9 Jan 2006 | USD | 21.7 | 22.12 | 21.69 | 22.12 | 22.12 | +0.49 (+2.27%) | 797,400 |
| 6 Jan 2006 | USD | 21.55 | 21.66 | 21.43 | 21.63 | 21.63 | +0.18 (+0.84%) | 322,500 |
| 5 Jan 2006 | USD | 21.62 | 21.62 | 21.42 | 21.45 | 21.45 | -0.17 (-0.79%) | 295,000 |
| 4 Jan 2006 | USD | 21.48 | 21.67 | 21.3 | 21.62 | 21.62 | +0.22 (+1.03%) | 320,300 |
| 3 Jan 2006 | USD | 20.81 | 21.4 | 20.8 | 21.4 | 21.4 | +0.55 (+2.64%) | 354,500 |
| 2 Jan 2006 | USD | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 20.41 | 20.85 | 20.28 | 20.85 | 20.85 | +0.4 (+1.96%) | 1,089,800 |
| 29 Dec 2005 | USD | 20.52 | 20.62 | 20.31 | 20.45 | 20.45 | -0.19 (-0.92%) | 1,143,400 |
| 28 Dec 2005 | USD | 20.65 | 20.75 | 20.44 | 20.64 | 20.64 | -0.62 (-2.92%) | 869,200 |
| 27 Dec 2005 | USD | 21.51 | 21.58 | 21.21 | 21.26 | 21.26 | -0.24 (-1.12%) | 710,600 |
| 26 Dec 2005 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 21.21 | 21.5 | 21.13 | 21.5 | 21.5 | +0.13 (+0.61%) | 525,100 |
| 22 Dec 2005 | USD | 20.87 | 21.43 | 20.85 | 21.37 | 21.37 | +0.55 (+2.64%) | 714,900 |
| 21 Dec 2005 | USD | 20.79 | 21.09 | 20.62 | 20.82 | 20.82 | 0.0 (0.0%) | 766,200 |
| 20 Dec 2005 | USD | 20.99 | 21.11 | 20.71 | 20.82 | 20.82 | -0.17 (-0.81%) | 589,100 |
| 19 Dec 2005 | USD | 21.18 | 21.42 | 20.91 | 20.99 | 20.99 | -0.29 (-1.36%) | 582,100 |
| 16 Dec 2005 | USD | 21.06 | 21.29 | 21.06 | 21.28 | 21.28 | +0.17 (+0.81%) | 482,800 |
| 15 Dec 2005 | USD | 21.3 | 21.33 | 21.01 | 21.11 | 21.11 | -0.18 (-0.85%) | 535,200 |
| 14 Dec 2005 | USD | 21.33 | 21.43 | 21.18 | 21.29 | 21.29 | 0.0 (0.0%) | 518,900 |
| 13 Dec 2005 | USD | 21.29 | 21.35 | 21.16 | 21.29 | 21.29 | -0.01 (-0.05%) | 486,600 |
| 12 Dec 2005 | USD | 21.42 | 21.5 | 21.2 | 21.3 | 21.3 | -0.2 (-0.93%) | 455,300 |
| 9 Dec 2005 | USD | 21.64 | 21.65 | 21.37 | 21.5 | 21.5 | -0.08 (-0.37%) | 368,700 |
| 8 Dec 2005 | USD | 21.47 | 21.6 | 21.36 | 21.58 | 21.58 | +0.06 (+0.28%) | 355,700 |
| 7 Dec 2005 | USD | 21.5 | 21.6499 | 21.36 | 21.52 | 21.52 | -0.03 (-0.14%) | 437,600 |
| 6 Dec 2005 | USD | 21.64 | 21.7 | 21.4 | 21.55 | 21.55 | -0.1 (-0.46%) | 474,100 |
| 5 Dec 2005 | USD | 21.74 | 21.82 | 21.55 | 21.65 | 21.65 | -0.05 (-0.23%) | 290,500 |
| 2 Dec 2005 | USD | 21.44 | 21.75 | 21.4 | 21.7 | 21.7 | +0.2 (+0.93%) | 358,000 |
| 1 Dec 2005 | USD | 21.5 | 21.6 | 21.38 | 21.5 | 21.5 | -0.07 (-0.32%) | 417,200 |
