| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2006 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 9.21 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 18.355 | 18.755 | 18.33 | 18.42 | 9.21 | +0.095 (+0.52%) | 186,800 |
| 16 Feb 2006 | USD | 18.505 | 18.705 | 18.26 | 18.325 | 9.1625 | -0.205 (-1.11%) | 268,000 |
| 15 Feb 2006 | USD | 18.73 | 18.73 | 18.03 | 18.53 | 9.265 | -0.2 (-1.07%) | 263,200 |
| 14 Feb 2006 | USD | 18.4 | 18.82 | 18.1 | 18.73 | 9.365 | +0.335 (+1.82%) | 380,800 |
| 13 Feb 2006 | USD | 18.29 | 18.565 | 18.1 | 18.395 | 9.1975 | +0.04 (+0.22%) | 286,400 |
| 10 Feb 2006 | USD | 18.305 | 18.82 | 17.99 | 18.355 | 9.1775 | -0.005 (-0.03%) | 366,400 |
| 9 Feb 2006 | USD | 18.375 | 19.105 | 18.25 | 18.36 | 9.18 | -0.09 (-0.49%) | 625,600 |
| 8 Feb 2006 | USD | 18.06 | 18.84 | 18 | 18.45 | 9.225 | +1.575 (+9.33%) | 1,689,800 |
| 7 Feb 2006 | USD | 16.625 | 17.105 | 16.43 | 16.875 | 8.4375 | +0.42 (+2.55%) | 317,800 |
| 6 Feb 2006 | USD | 16.37 | 16.59 | 16.3 | 16.455 | 8.2275 | +0.12 (+0.73%) | 391,600 |
| 3 Feb 2006 | USD | 15.76 | 16.345 | 15.755 | 16.335 | 8.1675 | +0.335 (+2.09%) | 183,800 |
| 2 Feb 2006 | USD | 16 | 16 | 15.725 | 16 | 8 | +0.015 (+0.09%) | 155,600 |
| 1 Feb 2006 | USD | 15.845 | 16 | 15.745 | 15.985 | 7.9925 | +0.14 (+0.88%) | 60,000 |
| 31 Jan 2006 | USD | 15.86 | 15.9 | 15.15 | 15.845 | 7.9225 | +0.065 (+0.41%) | 209,200 |
| 30 Jan 2006 | USD | 15.53 | 15.995 | 15.31 | 15.78 | 7.89 | +0.175 (+1.12%) | 315,800 |
| 27 Jan 2006 | USD | 15.7 | 15.845 | 15.575 | 15.605 | 7.8025 | -0.135 (-0.86%) | 32,600 |
| 26 Jan 2006 | USD | 15.77 | 15.78 | 15.545 | 15.74 | 7.87 | +0.035 (+0.22%) | 132,800 |
| 25 Jan 2006 | USD | 15.62 | 15.95 | 15.46 | 15.705 | 7.8525 | +0.2 (+1.29%) | 154,200 |
| 24 Jan 2006 | USD | 15.29 | 15.545 | 15.065 | 15.505 | 7.7525 | +0.175 (+1.14%) | 103,000 |
| 23 Jan 2006 | USD | 15.6 | 15.6 | 15.05 | 15.33 | 7.665 | -0.32 (-2.04%) | 71,200 |
| 20 Jan 2006 | USD | 15.84 | 15.84 | 15.47 | 15.65 | 7.825 | -0.105 (-0.67%) | 130,600 |
| 19 Jan 2006 | USD | 14.98 | 15.805 | 14.92 | 15.755 | 7.8775 | +0.795 (+5.31%) | 407,400 |
| 18 Jan 2006 | USD | 14.9 | 15.15 | 14.795 | 14.96 | 7.48 | -0.055 (-0.37%) | 130,000 |
| 17 Jan 2006 | USD | 15.255 | 15.275 | 14.95 | 15.015 | 7.5075 | -0.39 (-2.53%) | 235,000 |
| 16 Jan 2006 | USD | 15.405 | 15.405 | 15.405 | 15.405 | 7.7025 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 15.795 | 15.795 | 15.3 | 15.405 | 7.7025 | -0.22 (-1.41%) | 204,400 |
| 12 Jan 2006 | USD | 15.31 | 16 | 15.3 | 15.625 | 7.8125 | +0.425 (+2.80%) | 368,000 |
| 11 Jan 2006 | USD | 16 | 16 | 15.1 | 15.2 | 7.6 | -0.8 (-5%) | 445,800 |
| 10 Jan 2006 | USD | 16.46 | 16.46 | 15.5 | 16 | 8 | -0.55 (-3.32%) | 378,600 |
