| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 16.24 | 16.56 | 16.24 | 16.4 | 196.8 | 0.0 (0.0%) | 89,363 |
| 24 Jan 2006 | USD | 16.4 | 16.88 | 16.08 | 16.4 | 196.8 | +0.24 (+1.49%) | 168,525 |
| 23 Jan 2006 | USD | 18.24 | 18.24 | 15.68 | 16.16 | 193.92 | -1.92 (-10.62%) | 233,363 |
| 20 Jan 2006 | USD | 21.12 | 21.12 | 17.92 | 18.08 | 216.96 | -3.92 (-17.82%) | 195,625 |
| 19 Jan 2006 | USD | 22.08 | 22.4 | 21.28 | 22 | 264 | -0.24 (-1.08%) | 66,175 |
| 18 Jan 2006 | USD | 21.36 | 22.48 | 21.2 | 22.24 | 266.88 | +0.56 (+2.58%) | 145,913 |
| 17 Jan 2006 | USD | 20.16 | 21.84 | 20.16 | 21.68 | 260.16 | +1.44 (+7.11%) | 124,788 |
| 16 Jan 2006 | USD | 20.24 | 20.24 | 20.24 | 20.24 | 242.88 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 19.68 | 20.32 | 19.68 | 20.24 | 242.88 | +0.32 (+1.61%) | 65,975 |
| 12 Jan 2006 | USD | 19.76 | 20.24 | 19.76 | 19.92 | 239.04 | +0.24 (+1.22%) | 50,150 |
| 11 Jan 2006 | USD | 19.6 | 20.24 | 19.28 | 19.68 | 236.16 | +0.16 (+0.82%) | 39,813 |
| 10 Jan 2006 | USD | 20.72 | 20.72 | 19.28 | 19.52 | 234.24 | -1.28 (-6.15%) | 112,000 |
| 9 Jan 2006 | USD | 19.68 | 20.8 | 19.28 | 20.8 | 249.6 | +1.36 (+7.00%) | 153,250 |
| 6 Jan 2006 | USD | 18.88 | 19.44 | 18.56 | 19.44 | 233.28 | +0.64 (+3.40%) | 46,175 |
| 5 Jan 2006 | USD | 18.32 | 19.44 | 18 | 18.8 | 225.6 | +0.56 (+3.07%) | 56,888 |
| 4 Jan 2006 | USD | 18.4 | 18.4 | 18 | 18.24 | 218.88 | +0.4 (+2.24%) | 20,125 |
| 3 Jan 2006 | USD | 18.4 | 18.4 | 17.84 | 17.84 | 214.08 | -0.32 (-1.76%) | 48,800 |
| 2 Jan 2006 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 217.92 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 17.76 | 18.4 | 17.76 | 18.16 | 217.92 | +0.32 (+1.79%) | 53,968 |
| 29 Dec 2005 | USD | 17.84 | 18.4 | 17.76 | 17.84 | 214.08 | -0.08 (-0.45%) | 26,285 |
| 28 Dec 2005 | USD | 18.48 | 19.2 | 17.68 | 17.92 | 215.04 | -0.64 (-3.45%) | 62,625 |
| 27 Dec 2005 | USD | 19.2 | 19.2 | 18.24 | 18.56 | 222.72 | -0.16 (-0.85%) | 48,883 |
| 26 Dec 2005 | USD | 18.72 | 18.72 | 18.72 | 18.72 | 224.64 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 19.2 | 19.6 | 18.4 | 18.72 | 224.64 | -0.88 (-4.49%) | 123,552 |
| 22 Dec 2005 | USD | 18.8 | 19.6 | 18.4 | 19.6 | 235.2 | +0.8 (+4.26%) | 117,260 |
| 21 Dec 2005 | USD | 18.4 | 18.8 | 17.6 | 18.8 | 225.6 | +1.36 (+7.80%) | 106,705 |
| 20 Dec 2005 | USD | 17.6 | 17.6 | 16.48 | 17.44 | 209.28 | 0.0 (0.0%) | 74,842 |
| 19 Dec 2005 | USD | 18.64 | 18.72 | 17.28 | 17.44 | 209.28 | -0.96 (-5.22%) | 102,632 |
| 16 Dec 2005 | USD | 18.4 | 18.56 | 18.24 | 18.4 | 220.8 | -0.08 (-0.43%) | 72,835 |
| 15 Dec 2005 | USD | 18.32 | 18.88 | 17.76 | 18.48 | 221.76 | +0.56 (+3.13%) | 98,162 |
