| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 25.95 | 25.95 | 25.17 | 25.43 | 25.43 | -0.43 (-1.66%) | 161,325 |
| 24 Jan 2006 | USD | 25.42 | 25.92 | 25.41 | 25.86 | 25.86 | +0.48 (+1.89%) | 98,772 |
| 23 Jan 2006 | USD | 26.06 | 26.06 | 24.94 | 25.38 | 25.38 | -0.51 (-1.97%) | 299,390 |
| 20 Jan 2006 | USD | 26.63 | 26.91 | 25.88 | 25.89 | 25.89 | -0.64 (-2.41%) | 164,971 |
| 19 Jan 2006 | USD | 26.7 | 27.02 | 26.33 | 26.53 | 26.53 | -0.04 (-0.15%) | 156,644 |
| 18 Jan 2006 | USD | 26.31 | 26.65 | 26.27 | 26.57 | 26.57 | +0.03 (+0.11%) | 208,909 |
| 17 Jan 2006 | USD | 27.35 | 27.35 | 26.2 | 26.54 | 26.54 | -0.81 (-2.96%) | 229,020 |
| 16 Jan 2006 | USD | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 27.37 | 27.67 | 27.19 | 27.35 | 27.35 | -0.02 (-0.07%) | 109,040 |
| 12 Jan 2006 | USD | 27.98 | 28 | 27.36 | 27.37 | 27.37 | -0.67 (-2.39%) | 150,107 |
| 11 Jan 2006 | USD | 27.75 | 28.19 | 27.25 | 28.04 | 28.04 | +0.2 (+0.72%) | 127,089 |
| 10 Jan 2006 | USD | 27.75 | 27.86 | 27.41 | 27.84 | 27.84 | -0.12 (-0.43%) | 97,310 |
| 9 Jan 2006 | USD | 27.9 | 28.14 | 27.9 | 27.96 | 27.96 | +0.16 (+0.58%) | 124,196 |
| 6 Jan 2006 | USD | 27.26 | 27.85 | 27.25 | 27.8 | 27.8 | +0.3 (+1.09%) | 211,787 |
| 5 Jan 2006 | USD | 27.31 | 27.7 | 27.01 | 27.5 | 27.5 | +0.13 (+0.47%) | 182,974 |
| 4 Jan 2006 | USD | 27.32 | 27.7 | 27.06 | 27.37 | 27.37 | +0.17 (+0.63%) | 189,675 |
| 3 Jan 2006 | USD | 26.7 | 27.35 | 25.96 | 27.2 | 27.2 | +0.47 (+1.76%) | 173,953 |
| 2 Jan 2006 | USD | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 26.66 | 26.85 | 26.14 | 26.73 | 26.73 | -0.02 (-0.07%) | 153,641 |
| 29 Dec 2005 | USD | 26.47 | 27.13 | 26.19 | 26.75 | 26.75 | +0.09 (+0.34%) | 133,539 |
| 28 Dec 2005 | USD | 26.46 | 26.81 | 26.3 | 26.66 | 26.66 | +0.27 (+1.02%) | 50,042 |
| 27 Dec 2005 | USD | 26.64 | 26.94 | 26.25 | 26.39 | 26.39 | -0.24 (-0.90%) | 108,606 |
| 26 Dec 2005 | USD | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 26.72 | 26.95 | 26.63 | 26.63 | 26.63 | -0.15 (-0.56%) | 25,160 |
| 22 Dec 2005 | USD | 26.8 | 26.96 | 26.65 | 26.78 | 26.78 | +0.03 (+0.11%) | 95,316 |
| 21 Dec 2005 | USD | 26.12 | 26.75 | 26.07 | 26.75 | 26.75 | +0.84 (+3.24%) | 124,954 |
| 20 Dec 2005 | USD | 26.05 | 26.07 | 25.64 | 25.91 | 25.91 | -0.07 (-0.27%) | 167,592 |
| 19 Dec 2005 | USD | 25.9 | 26.27 | 25.5 | 25.98 | 25.98 | +0.08 (+0.31%) | 181,388 |
| 16 Dec 2005 | USD | 26.48 | 26.65 | 25.9 | 25.9 | 25.9 | -0.51 (-1.93%) | 290,769 |
| 15 Dec 2005 | USD | 26.9 | 26.9 | 26.13 | 26.41 | 26.41 | -0.61 (-2.26%) | 129,489 |
