| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 15.05 | 15.51 | 15.05 | 15.08 | 1.885 | +0.28 (+1.89%) | 111,200 |
| 24 Jan 2006 | USD | 15.1 | 15.21 | 14.75 | 14.8 | 1.85 | -0.55 (-3.58%) | 380,000 |
| 23 Jan 2006 | USD | 14.91 | 15.5 | 13.8502 | 15.35 | 1.9187 | +0.19 (+1.25%) | 563,200 |
| 20 Jan 2006 | USD | 14.85 | 15.45 | 14.85 | 15.16 | 1.895 | +0.4 (+2.71%) | 575,200 |
| 19 Jan 2006 | USD | 14.59 | 14.93 | 14.5502 | 14.76 | 1.845 | +0.26 (+1.79%) | 71,200 |
| 18 Jan 2006 | USD | 14.25 | 14.57 | 14.25 | 14.5 | 1.8125 | +0.15 (+1.05%) | 305,600 |
| 17 Jan 2006 | USD | 14.4 | 14.48 | 14.3 | 14.35 | 1.7937 | -0.05 (-0.35%) | 512,000 |
| 16 Jan 2006 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 1.8 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 14.41 | 14.51 | 14.24 | 14.4 | 1.8 | 0.0 (0.0%) | 948,000 |
| 12 Jan 2006 | USD | 14.21 | 14.58 | 14.05 | 14.4 | 1.8 | +0.12 (+0.84%) | 2,236,800 |
| 11 Jan 2006 | USD | 14.15 | 14.55 | 14 | 14.28 | 1.785 | +0.21 (+1.49%) | 4,308,000 |
| 10 Jan 2006 | USD | 14.34 | 14.34 | 14 | 14.07 | 1.7588 | -0.37 (-2.56%) | 537,600 |
| 9 Jan 2006 | USD | 14.38 | 14.62 | 14.38 | 14.44 | 1.805 | +0.11 (+0.77%) | 346,400 |
| 6 Jan 2006 | USD | 14.41 | 14.61 | 14.32 | 14.33 | 1.7913 | -0.05 (-0.35%) | 98,400 |
| 5 Jan 2006 | USD | 14.65 | 14.7 | 14.29 | 14.38 | 1.7975 | -0.07 (-0.48%) | 330,400 |
| 4 Jan 2006 | USD | 14.36 | 14.65 | 14.35 | 14.45 | 1.8062 | +0.18 (+1.26%) | 1,008,800 |
| 3 Jan 2006 | USD | 13.9 | 14.35 | 13.82 | 14.27 | 1.7837 | +0.34 (+2.44%) | 224,000 |
| 2 Jan 2006 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 1.7412 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 14.44 | 14.44 | 13.83 | 13.93 | 1.7412 | -0.02 (-0.14%) | 111,200 |
| 29 Dec 2005 | USD | 13.76 | 14.25 | 13.36 | 13.95 | 1.7437 | +0.42 (+3.10%) | 449,600 |
| 28 Dec 2005 | USD | 13.79 | 13.79 | 13.43 | 13.53 | 1.6912 | -0.21 (-1.53%) | 219,200 |
| 27 Dec 2005 | USD | 14 | 14 | 13.71 | 13.74 | 1.7175 | -0.77 (-5.31%) | 401,600 |
| 26 Dec 2005 | USD | 14.51 | 14.51 | 14.51 | 14.51 | 1.8137 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 13.94 | 14.58 | 13.94 | 14.51 | 1.8137 | +0.49 (+3.50%) | 93,600 |
| 22 Dec 2005 | USD | 14.25 | 14.25 | 13.89 | 14.02 | 1.7525 | -0.24 (-1.68%) | 142,400 |
| 21 Dec 2005 | USD | 14.16 | 14.35 | 14.03 | 14.26 | 1.7825 | +0.14 (+0.99%) | 97,600 |
| 20 Dec 2005 | USD | 13.98 | 14.23 | 13.9 | 14.1202 | 1.765 | +0.21 (+1.51%) | 392,800 |
| 19 Dec 2005 | USD | 13.99 | 13.99 | 13.81 | 13.91 | 1.7388 | -0.22 (-1.56%) | 140,000 |
| 16 Dec 2005 | USD | 14.24 | 14.24 | 14.06 | 14.13 | 1.7663 | -0.21 (-1.46%) | 195,200 |
| 15 Dec 2005 | USD | 14.43 | 14.48 | 14.09 | 14.34 | 1.7925 | -0.16 (-1.10%) | 96,800 |
