| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 16.05 | 16.05 | 15.86 | 15.99 | 15.99 | -0.11 (-0.68%) | 144,500 |
| 17 Jan 2006 | USD | 16.11 | 16.11 | 15.98 | 16.1 | 16.1 | +0.01 (+0.06%) | 165,000 |
| 16 Jan 2006 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 16.08 | 16.11 | 16.02 | 16.09 | 16.09 | +0.04 (+0.25%) | 163,400 |
| 12 Jan 2006 | USD | 16.18 | 16.23 | 16.01 | 16.05 | 16.05 | -0.1 (-0.62%) | 202,100 |
| 11 Jan 2006 | USD | 16.2 | 16.21 | 16.06 | 16.15 | 16.15 | +0.01 (+0.06%) | 194,000 |
| 10 Jan 2006 | USD | 15.99 | 16.15 | 15.96 | 16.14 | 16.14 | +0.09 (+0.56%) | 170,700 |
| 9 Jan 2006 | USD | 16.06 | 16.11 | 15.97 | 16.05 | 16.05 | +0.07 (+0.44%) | 153,900 |
| 6 Jan 2006 | USD | 15.96 | 16.03 | 15.85 | 15.98 | 15.98 | +0.23 (+1.46%) | 211,600 |
| 5 Jan 2006 | USD | 15.83 | 15.95 | 15.67 | 15.75 | 15.75 | -0.08 (-0.51%) | 145,600 |
| 4 Jan 2006 | USD | 15.75 | 15.83 | 15.65 | 15.83 | 15.83 | +0.16 (+1.02%) | 197,900 |
| 3 Jan 2006 | USD | 15.44 | 15.709 | 15.3 | 15.67 | 15.67 | +0.39 (+2.55%) | 206,100 |
| 2 Jan 2006 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 15.3 | 15.35 | 15.25 | 15.28 | 15.28 | -0.129 (-0.84%) | 128,300 |
| 29 Dec 2005 | USD | 15.52 | 15.52 | 15.4 | 15.409 | 15.409 | -0.111 (-0.72%) | 62,500 |
| 28 Dec 2005 | USD | 15.44 | 15.52 | 15.38 | 15.52 | 15.52 | +0.09 (+0.58%) | 66,600 |
| 27 Dec 2005 | USD | 15.73 | 15.73 | 15.36 | 15.43 | 15.43 | -0.22 (-1.41%) | 229,500 |
| 26 Dec 2005 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 15.68 | 15.68 | 15.56 | 15.65 | 15.65 | 0.0 (0.0%) | 76,200 |
| 22 Dec 2005 | USD | 15.61 | 15.66 | 15.55 | 15.65 | 15.65 | +0.11 (+0.71%) | 112,000 |
| 21 Dec 2005 | USD | 15.51 | 15.6 | 15.5 | 15.54 | 15.54 | +0.08 (+0.52%) | 181,800 |
| 20 Dec 2005 | USD | 15.49 | 15.5 | 15.3899 | 15.4599 | 15.4599 | +0.07 (+0.45%) | 130,500 |
| 19 Dec 2005 | USD | 15.59 | 15.59 | 15.3601 | 15.3899 | 15.3899 | -0.19 (-1.22%) | 161,200 |
| 16 Dec 2005 | USD | 15.8 | 15.81 | 15.56 | 15.58 | 15.58 | -0.15 (-0.95%) | 205,800 |
| 15 Dec 2005 | USD | 15.84 | 15.84 | 15.69 | 15.73 | 15.73 | -0.08 (-0.51%) | 193,100 |
| 14 Dec 2005 | USD | 15.85 | 15.85 | 15.7 | 15.8099 | 15.8099 | +0.08 (+0.51%) | 299,200 |
| 13 Dec 2005 | USD | 15.67 | 15.85 | 15.65 | 15.73 | 15.73 | +0.06 (+0.38%) | 329,600 |
| 12 Dec 2005 | USD | 15.75 | 15.8 | 15.59 | 15.67 | 15.67 | +0.1 (+0.64%) | 315,300 |
| 9 Dec 2005 | USD | 15.59 | 15.74 | 15.47 | 15.57 | 15.57 | +0.05 (+0.32%) | 295,000 |
| 8 Dec 2005 | USD | 15.45 | 15.58 | 15.439 | 15.52 | 15.52 | +0.08 (+0.52%) | 354,100 |
