| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 12.3333 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 18.667 | 18.727 | 18.453 | 18.5 | 12.3333 | -0.233 (-1.24%) | 505,301 |
| 12 Jan 2006 | USD | 18.647 | 18.753 | 18.607 | 18.733 | 12.4887 | +0.066 (+0.35%) | 424,800 |
| 11 Jan 2006 | USD | 18.667 | 18.747 | 18.64 | 18.667 | 12.4447 | -0.046 (-0.25%) | 450,300 |
| 10 Jan 2006 | USD | 18.927 | 18.927 | 18.587 | 18.713 | 12.4753 | -0.22 (-1.16%) | 669,600 |
| 9 Jan 2006 | USD | 18.933 | 18.993 | 18.753 | 18.933 | 12.622 | 0.0 (0.0%) | 436,001 |
| 6 Jan 2006 | USD | 18.993 | 19.013 | 18.667 | 18.933 | 12.622 | +0.3 (+1.61%) | 886,901 |
| 5 Jan 2006 | USD | 19.453 | 19.667 | 18.5 | 18.633 | 12.422 | -0.92 (-4.71%) | 1,952,700 |
| 4 Jan 2006 | USD | 19.587 | 19.727 | 19.533 | 19.553 | 13.0353 | -0.134 (-0.68%) | 692,700 |
| 3 Jan 2006 | USD | 19.667 | 19.82 | 19.553 | 19.687 | 13.1247 | +0.02 (+0.10%) | 545,100 |
| 2 Jan 2006 | USD | 19.667 | 19.667 | 19.667 | 19.667 | 13.1113 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 19.967 | 19.967 | 19.593 | 19.667 | 13.1113 | -0.213 (-1.07%) | 400,001 |
| 29 Dec 2005 | USD | 19.767 | 19.973 | 19.767 | 19.88 | 13.2533 | +0.047 (+0.24%) | 344,201 |
| 28 Dec 2005 | USD | 19.72 | 19.987 | 19.667 | 19.833 | 13.222 | +0.066 (+0.33%) | 420,401 |
| 27 Dec 2005 | USD | 20 | 20.16 | 19.693 | 19.767 | 13.178 | -0.253 (-1.26%) | 355,500 |
| 26 Dec 2005 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 13.3467 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 19.913 | 20.16 | 19.913 | 20.02 | 13.3467 | +0.04 (+0.20%) | 195,900 |
| 22 Dec 2005 | USD | 20.087 | 20.24 | 19.933 | 19.98 | 13.32 | -0.073 (-0.36%) | 333,101 |
| 21 Dec 2005 | USD | 19.887 | 20.18 | 19.873 | 20.053 | 13.3687 | +0.12 (+0.60%) | 233,201 |
| 20 Dec 2005 | USD | 19.827 | 19.987 | 19.74 | 19.933 | 13.2887 | +0.053 (+0.27%) | 304,001 |
| 19 Dec 2005 | USD | 20.067 | 20.12 | 19.833 | 19.88 | 13.2533 | -0.213 (-1.06%) | 280,001 |
| 16 Dec 2005 | USD | 20.167 | 20.26 | 20.027 | 20.093 | 13.3953 | +0.033 (+0.16%) | 510,900 |
| 15 Dec 2005 | USD | 19.98 | 20.133 | 19.96 | 20.06 | 13.3733 | +0.193 (+0.97%) | 448,500 |
| 14 Dec 2005 | USD | 19.953 | 19.967 | 19.78 | 19.867 | 13.2447 | -0.033 (-0.17%) | 406,901 |
| 13 Dec 2005 | USD | 19.58 | 19.96 | 19.58 | 19.9 | 13.2667 | +0.267 (+1.36%) | 437,501 |
| 12 Dec 2005 | USD | 19.613 | 19.693 | 19.5 | 19.633 | 13.0887 | +0.133 (+0.68%) | 245,700 |
| 9 Dec 2005 | USD | 19.393 | 19.727 | 19.393 | 19.5 | 13 | -0.007 (-0.04%) | 567,300 |
| 8 Dec 2005 | USD | 19.673 | 19.74 | 19.304 | 19.507 | 13.0047 | -0.22 (-1.12%) | 370,800 |
| 7 Dec 2005 | USD | 19.887 | 19.947 | 19.647 | 19.727 | 13.1513 | -0.206 (-1.03%) | 337,500 |
| 6 Dec 2005 | USD | 20.04 | 20.253 | 19.9 | 19.933 | 13.2887 | -0.094 (-0.47%) | 700,001 |
