| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 20.52 | 20.79 | 20.25 | 20.58 | 20.58 | -0.06 (-0.29%) | 82,300 |
| 10 Jan 2006 | USD | 20.56 | 20.64 | 20.45 | 20.64 | 20.64 | -0.22 (-1.05%) | 68,400 |
| 9 Jan 2006 | USD | 20.93 | 21.09 | 20.79 | 20.86 | 20.86 | -0.07 (-0.33%) | 59,900 |
| 6 Jan 2006 | USD | 20.95 | 20.99 | 20.77 | 20.93 | 20.93 | +0.18 (+0.87%) | 81,400 |
| 5 Jan 2006 | USD | 20.79 | 20.8 | 20.35 | 20.75 | 20.75 | +0.09 (+0.44%) | 39,500 |
| 4 Jan 2006 | USD | 20.41 | 20.75 | 20.41 | 20.66 | 20.66 | -0.05 (-0.24%) | 42,200 |
| 3 Jan 2006 | USD | 20 | 20.76 | 19.92 | 20.71 | 20.71 | +0.27 (+1.32%) | 87,000 |
| 2 Jan 2006 | USD | 20.4399 | 20.4399 | 20.4399 | 20.4399 | 20.4399 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 20.31 | 20.47 | 20.2 | 20.4399 | 20.4399 | -0.02 (-0.10%) | 31,600 |
| 29 Dec 2005 | USD | 20.08 | 20.48 | 20 | 20.46 | 20.46 | +0.45 (+2.25%) | 34,700 |
| 28 Dec 2005 | USD | 20.1 | 20.16 | 20 | 20.01 | 20.01 | -0.29 (-1.43%) | 43,900 |
| 27 Dec 2005 | USD | 20.42 | 20.61 | 20.17 | 20.3 | 20.3 | -0.2 (-0.98%) | 28,400 |
| 26 Dec 2005 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 20.01 | 20.78 | 20.01 | 20.5 | 20.5 | +0.35 (+1.74%) | 36,300 |
| 22 Dec 2005 | USD | 20 | 20.34 | 20 | 20.15 | 20.15 | -0.34 (-1.66%) | 47,400 |
| 21 Dec 2005 | USD | 20.44 | 20.53 | 20.36 | 20.49 | 20.49 | +0.28 (+1.39%) | 112,200 |
| 20 Dec 2005 | USD | 20.02 | 20.25 | 19.94 | 20.21 | 20.21 | +0.35 (+1.76%) | 39,200 |
| 19 Dec 2005 | USD | 20.18 | 20.18 | 19.7101 | 19.86 | 19.86 | -0.51 (-2.50%) | 95,900 |
| 16 Dec 2005 | USD | 20.55 | 20.83 | 20.3 | 20.37 | 20.37 | -0.41 (-1.97%) | 48,000 |
| 15 Dec 2005 | USD | 20.85 | 20.88 | 20.6 | 20.78 | 20.78 | -0.14 (-0.67%) | 29,400 |
| 14 Dec 2005 | USD | 20.93 | 21.12 | 20.72 | 20.92 | 20.92 | -0.18 (-0.85%) | 97,100 |
| 13 Dec 2005 | USD | 20.94 | 21.2199 | 20.79 | 21.1 | 21.1 | +0.16 (+0.76%) | 49,900 |
| 12 Dec 2005 | USD | 20.81 | 20.94 | 20.55 | 20.94 | 20.94 | +0.22 (+1.06%) | 21,400 |
| 9 Dec 2005 | USD | 20.73 | 21 | 20.6501 | 20.72 | 20.72 | -0.32 (-1.52%) | 29,400 |
| 8 Dec 2005 | USD | 21.2 | 21.3 | 21 | 21.04 | 21.04 | -0.13 (-0.61%) | 31,500 |
| 7 Dec 2005 | USD | 21.27 | 21.3 | 20.86 | 21.17 | 21.17 | -0.09 (-0.42%) | 26,400 |
| 6 Dec 2005 | USD | 21.25 | 21.55 | 21.2 | 21.26 | 21.26 | +0.26 (+1.24%) | 60,300 |
| 5 Dec 2005 | USD | 20.5 | 21.13 | 20.5 | 21 | 21 | -0.04 (-0.19%) | 60,400 |
| 2 Dec 2005 | USD | 20.93 | 21.34 | 20.6 | 21.04 | 21.04 | +0.11 (+0.53%) | 141,200 |
| 1 Dec 2005 | USD | 20.95 | 21.01 | 20.72 | 20.93 | 20.93 | +0.01 (+0.05%) | 64,200 |
