| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | USD | 16.49 | 16.49 | 15.55 | 16.23 | 16.23 | -0.06 (-0.37%) | 425,434 |
| 1 Mar 2006 | USD | 16.28 | 16.49 | 15.12 | 16.29 | 16.29 | +0.21 (+1.31%) | 592,843 |
| 28 Feb 2006 | USD | 16.07 | 16.3 | 15.75 | 16.08 | 16.08 | +0.34 (+2.16%) | 570,267 |
| 27 Feb 2006 | USD | 14.98 | 16.32 | 14.9 | 15.74 | 15.74 | +1.02 (+6.93%) | 1,217,715 |
| 24 Feb 2006 | USD | 14.85 | 15 | 14.6 | 14.72 | 14.72 | -0.13 (-0.88%) | 374,868 |
| 23 Feb 2006 | USD | 15.67 | 15.69 | 14.73 | 14.85 | 14.85 | -0.82 (-5.23%) | 479,390 |
| 22 Feb 2006 | USD | 15.5 | 15.98 | 14.7701 | 15.67 | 15.67 | +0.21 (+1.36%) | 728,799 |
| 21 Feb 2006 | USD | 15.28 | 15.5 | 14.55 | 15.46 | 15.46 | +1.42 (+10.11%) | 897,887 |
| 20 Feb 2006 | USD | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 13.29 | 14.22 | 13.17 | 14.04 | 14.04 | +0.69 (+5.17%) | 363,162 |
| 16 Feb 2006 | USD | 13.14 | 13.47 | 13 | 13.35 | 13.35 | -0.22 (-1.62%) | 386,084 |
| 15 Feb 2006 | USD | 13.43 | 13.76 | 13.03 | 13.57 | 13.57 | +0.37 (+2.80%) | 666,768 |
| 14 Feb 2006 | USD | 12.34 | 13.62 | 12.27 | 13.2 | 13.2 | +1.07 (+8.82%) | 1,054,709 |
| 13 Feb 2006 | USD | 12.49 | 12.49 | 12.02 | 12.13 | 12.13 | +0.22 (+1.85%) | 203,991 |
| 10 Feb 2006 | USD | 12.05 | 12.22 | 11.48 | 11.91 | 11.91 | -0.11 (-0.92%) | 316,153 |
| 9 Feb 2006 | USD | 12.25 | 12.56 | 12 | 12.02 | 12.02 | -0.15 (-1.23%) | 180,608 |
| 8 Feb 2006 | USD | 12.84 | 12.84 | 12.11 | 12.17 | 12.17 | -0.57 (-4.47%) | 282,876 |
| 7 Feb 2006 | USD | 13 | 13.09 | 12.69 | 12.74 | 12.74 | -0.21 (-1.62%) | 321,768 |
| 6 Feb 2006 | USD | 12.95 | 13.1 | 12.88 | 12.95 | 12.95 | +0.19 (+1.49%) | 404,299 |
| 3 Feb 2006 | USD | 13.02 | 13.2 | 12.73 | 12.76 | 12.76 | -0.24 (-1.85%) | 301,738 |
| 2 Feb 2006 | USD | 12.79 | 13.09 | 12.65 | 13 | 13 | +0.25 (+1.96%) | 498,599 |
| 1 Feb 2006 | USD | 13.3 | 13.37 | 12.56 | 12.75 | 12.75 | -0.69 (-5.13%) | 1,750,411 |
| 31 Jan 2006 | USD | 12.7 | 13.54 | 12.5 | 13.44 | 13.44 | +0.76 (+5.99%) | 363,448 |
| 30 Jan 2006 | USD | 13.12 | 13.2 | 12.38 | 12.68 | 12.68 | -0.51 (-3.87%) | 460,286 |
| 27 Jan 2006 | USD | 13.32 | 13.63 | 13.15 | 13.19 | 13.19 | -0.09 (-0.68%) | 143,803 |
| 26 Jan 2006 | USD | 13.95 | 13.99 | 13.21 | 13.28 | 13.28 | -0.41 (-2.99%) | 135,015 |
| 25 Jan 2006 | USD | 13.75 | 13.8 | 13.64 | 13.69 | 13.69 | +0.07 (+0.51%) | 86,245 |
| 24 Jan 2006 | USD | 14.65 | 14.65 | 13.59 | 13.62 | 13.62 | -1.04 (-7.09%) | 247,165 |
| 23 Jan 2006 | USD | 14.95 | 15.43 | 14.66 | 14.66 | 14.66 | -0.33 (-2.20%) | 137,228 |
| 20 Jan 2006 | USD | 14.98 | 15.19 | 14.66 | 14.99 | 14.99 | +0.18 (+1.22%) | 232,350 |
