| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | USD | 15.95 | 15.95 | 15.25 | 15.28 | 15.28 | -0.61 (-3.84%) | 3,709,429 |
| 13 Jan 2006 | USD | 15.62 | 16.1 | 15.51 | 15.89 | 15.89 | +0.27 (+1.73%) | 2,800,697 |
| 12 Jan 2006 | USD | 15.44 | 15.85 | 15.41 | 15.62 | 15.62 | +0.07 (+0.45%) | 2,713,773 |
| 11 Jan 2006 | USD | 15 | 15.8 | 15 | 15.55 | 15.55 | +0.3 (+1.97%) | 2,463,396 |
| 10 Jan 2006 | USD | 15.43 | 15.49 | 15.18 | 15.25 | 15.25 | -0.28 (-1.80%) | 3,559,423 |
| 9 Jan 2006 | USD | 14.7 | 15.82 | 14.54 | 15.53 | 15.53 | +0.82 (+5.57%) | 5,706,493 |
| 6 Jan 2006 | USD | 14.66 | 14.78 | 14.36 | 14.71 | 14.71 | 0.0 (0.0%) | 7,081,842 |
| 5 Jan 2006 | USD | 14.6 | 14.88 | 14.39 | 14.71 | 14.71 | +0.03 (+0.20%) | 1,818,135 |
| 4 Jan 2006 | USD | 14.7 | 14.7 | 14.14 | 14.68 | 14.68 | -0.06 (-0.41%) | 2,729,473 |
| 3 Jan 2006 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 14.78 | 14.88 | 14.48 | 14.74 | 14.74 | +0.07 (+0.48%) | 2,842,130 |
| 29 Dec 2005 | USD | 14.45 | 14.68 | 14.45 | 14.67 | 14.67 | +0.22 (+1.52%) | 2,745,453 |
| 28 Dec 2005 | USD | 14.5 | 14.54 | 14.35 | 14.45 | 14.45 | -0.1 (-0.69%) | 590,063 |
| 27 Dec 2005 | USD | 14.68 | 14.68 | 14.48 | 14.55 | 14.55 | -0.08 (-0.55%) | 920,189 |
| 26 Dec 2005 | USD | 14.55 | 14.83 | 14.5 | 14.63 | 14.63 | +0.02 (+0.14%) | 1,179,466 |
| 23 Dec 2005 | USD | 14.37 | 14.72 | 14.3 | 14.61 | 14.61 | +0.2 (+1.39%) | 1,529,640 |
| 22 Dec 2005 | USD | 14.15 | 14.5 | 14.05 | 14.41 | 14.41 | +0.21 (+1.48%) | 1,947,653 |
| 21 Dec 2005 | USD | 14.35 | 14.37 | 14.1 | 14.2 | 14.2 | -0.15 (-1.05%) | 788,582 |
| 20 Dec 2005 | USD | 14.03 | 14.37 | 14.03 | 14.35 | 14.35 | +0.32 (+2.28%) | 736,648 |
| 19 Dec 2005 | USD | 14.12 | 14.19 | 13.96 | 14.03 | 14.03 | -0.09 (-0.64%) | 928,236 |
| 16 Dec 2005 | USD | 14.07 | 14.13 | 13.88 | 14.12 | 14.12 | +0.1 (+0.71%) | 911,651 |
| 15 Dec 2005 | USD | 13.86 | 14.05 | 13.75 | 14.02 | 14.02 | +0.16 (+1.15%) | 1,952,818 |
| 14 Dec 2005 | USD | 13.72 | 13.88 | 13.7 | 13.86 | 13.86 | +0.14 (+1.02%) | 853,246 |
| 13 Dec 2005 | USD | 13.8 | 13.9 | 13.65 | 13.72 | 13.72 | -0.17 (-1.22%) | 861,623 |
| 12 Dec 2005 | USD | 13.08 | 13.91 | 13.08 | 13.89 | 13.89 | -0.1 (-0.71%) | 1,455,089 |
| 9 Dec 2005 | USD | 13.65 | 14 | 13.45 | 13.99 | 13.99 | +0.32 (+2.34%) | 1,827,983 |
| 8 Dec 2005 | USD | 13.36 | 13.75 | 13.35 | 13.67 | 13.67 | +0.27 (+2.01%) | 1,100,444 |
| 7 Dec 2005 | USD | 13.33 | 13.49 | 13.26 | 13.4 | 13.4 | +0.03 (+0.22%) | 2,800,352 |
| 6 Dec 2005 | USD | 13.43 | 13.55 | 13.31 | 13.37 | 13.37 | -0.06 (-0.45%) | 957,232 |
