| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 17.5595 | 17.9244 | 17.2946 | 17.9144 | 11.1132 | +0.24 (+1.36%) | 575,370 |
| 24 Jan 2006 | USD | 17.9444 | 18.2243 | 17.5745 | 17.6745 | 10.9643 | -0.14 (-0.79%) | 462,400 |
| 23 Jan 2006 | USD | 17.5545 | 18.2943 | 17.5545 | 17.8145 | 11.0512 | +0.36 (+2.06%) | 983,574 |
| 20 Jan 2006 | USD | 17.5446 | 17.6645 | 17.3446 | 17.4546 | 10.8279 | -0.04 (-0.23%) | 529,878 |
| 19 Jan 2006 | USD | 17.6645 | 17.8645 | 17.4646 | 17.4946 | 10.8527 | -0.04 (-0.23%) | 579,289 |
| 18 Jan 2006 | USD | 17.7945 | 17.8745 | 17.1947 | 17.5346 | 10.8775 | -0.48 (-2.66%) | 1,043,781 |
| 17 Jan 2006 | USD | 18.2843 | 18.3643 | 17.8445 | 18.0144 | 11.1752 | -0.39 (-2.12%) | 802,599 |
| 16 Jan 2006 | USD | 18.4043 | 18.4043 | 18.4043 | 18.4043 | 11.4171 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 18.4543 | 18.7342 | 18.2043 | 18.4043 | 11.4171 | -0.09 (-0.49%) | 369,958 |
| 12 Jan 2006 | USD | 18.2743 | 18.5842 | 18.2243 | 18.4943 | 11.4729 | +0.24 (+1.31%) | 655,867 |
| 11 Jan 2006 | USD | 18.2843 | 18.3043 | 17.8944 | 18.2543 | 11.324 | -0.03 (-0.16%) | 1,152,831 |
| 10 Jan 2006 | USD | 18.0244 | 18.3843 | 17.9944 | 18.2843 | 11.3426 | +0.2 (+1.11%) | 1,123,674 |
| 9 Jan 2006 | USD | 17.9044 | 18.4343 | 17.8745 | 18.0844 | 11.2186 | +0.09 (+0.50%) | 1,443,632 |
| 6 Jan 2006 | USD | 18.1744 | 18.2943 | 17.7945 | 17.9944 | 11.1628 | -0.36 (-1.96%) | 1,716,609 |
| 5 Jan 2006 | USD | 19.224 | 19.434 | 18.3243 | 18.3543 | 11.386 | -0.83 (-4.32%) | 1,920,179 |
| 4 Jan 2006 | USD | 19.324 | 19.474 | 19.0941 | 19.184 | 11.9007 | -0.12 (-0.62%) | 941,368 |
| 3 Jan 2006 | USD | 19.394 | 19.464 | 18.9741 | 19.304 | 11.9752 | +0.06 (+0.31%) | 999,822 |
| 2 Jan 2006 | USD | 19.244 | 19.244 | 19.244 | 19.244 | 11.938 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 19.324 | 19.394 | 19.174 | 19.244 | 11.938 | -0.17 (-0.88%) | 413,782 |
| 29 Dec 2005 | USD | 19.344 | 19.6239 | 19.344 | 19.414 | 12.0434 | -0.02 (-0.10%) | 386,812 |
| 28 Dec 2005 | USD | 19.444 | 19.5539 | 19.244 | 19.434 | 12.0558 | -0.02 (-0.10%) | 475,915 |
| 27 Dec 2005 | USD | 20.0938 | 20.1437 | 19.444 | 19.454 | 12.0682 | -0.64 (-3.18%) | 926,961 |
| 26 Dec 2005 | USD | 20.0938 | 20.0938 | 20.0938 | 20.0938 | 12.4651 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 19.8938 | 20.1737 | 19.7739 | 20.0938 | 12.4651 | +0.28 (+1.41%) | 414,804 |
| 22 Dec 2005 | USD | 19.404 | 19.8438 | 19.404 | 19.8138 | 12.2914 | +0.38 (+1.95%) | 636,657 |
| 21 Dec 2005 | USD | 19.264 | 19.5639 | 18.9741 | 19.434 | 12.0558 | +0.14 (+0.73%) | 854,212 |
| 20 Dec 2005 | USD | 19.1441 | 19.5339 | 18.8541 | 19.294 | 11.969 | +0.11 (+0.57%) | 821,017 |
| 19 Dec 2005 | USD | 19.8039 | 19.8138 | 19.0941 | 19.184 | 11.9007 | -0.75 (-3.76%) | 658,379 |
| 16 Dec 2005 | USD | 20.1038 | 20.1737 | 19.6539 | 19.9338 | 12.3659 | -0.05 (-0.25%) | 1,067,346 |
| 15 Dec 2005 | USD | 19.8538 | 20.1437 | 19.264 | 19.9838 | 12.3969 | +0.01 (+0.05%) | 1,501,578 |
