| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2006 | USD | 12.66 | 13.04 | 12.46 | 12.99 | 64.95 | +0.4 (+3.18%) | 950,371 |
| 29 Mar 2006 | USD | 11.86 | 12.63 | 11.86 | 12.59 | 62.95 | +0.74 (+6.24%) | 691,690 |
| 28 Mar 2006 | USD | 11.89 | 11.96 | 11.63 | 11.85 | 59.25 | -0.03 (-0.25%) | 132,446 |
| 27 Mar 2006 | USD | 12.04 | 12.17 | 11.82 | 11.88 | 59.4 | -0.2 (-1.66%) | 142,840 |
| 24 Mar 2006 | USD | 11.75 | 12.17 | 11.75 | 12.08 | 60.4 | +0.29 (+2.46%) | 137,713 |
| 23 Mar 2006 | USD | 11.14 | 11.9 | 11.14 | 11.79 | 58.95 | -0.07 (-0.59%) | 344,181 |
| 22 Mar 2006 | USD | 12.16 | 12.36 | 11.82 | 11.86 | 59.3 | -0.37 (-3.03%) | 88,394 |
| 21 Mar 2006 | USD | 12.57 | 12.84 | 12.23 | 12.23 | 61.15 | -0.34 (-2.70%) | 103,989 |
| 20 Mar 2006 | USD | 12.56 | 12.7 | 12.49 | 12.57 | 62.85 | -0.12 (-0.95%) | 43,728 |
| 17 Mar 2006 | USD | 12.61 | 12.79 | 12.35 | 12.69 | 63.45 | +0.15 (+1.20%) | 133,412 |
| 16 Mar 2006 | USD | 12.4 | 12.55 | 12.4 | 12.54 | 62.7 | +0.04 (+0.32%) | 176,879 |
| 15 Mar 2006 | USD | 12.764 | 12.83 | 12.45 | 12.5 | 62.5 | -0.27 (-2.11%) | 242,560 |
| 14 Mar 2006 | USD | 12.87 | 12.9 | 12.74 | 12.77 | 63.85 | -0.06 (-0.47%) | 208,963 |
| 13 Mar 2006 | USD | 13 | 13.01 | 12.68 | 12.83 | 64.15 | +0.03 (+0.23%) | 206,273 |
| 10 Mar 2006 | USD | 12.37 | 12.97 | 12.3 | 12.8 | 64 | +0.46 (+3.73%) | 160,805 |
| 9 Mar 2006 | USD | 12.09 | 12.39 | 12.01 | 12.34 | 61.7 | +0.34 (+2.83%) | 77,858 |
| 8 Mar 2006 | USD | 12.11 | 12.23 | 11.96 | 12 | 60 | -0.23 (-1.88%) | 134,885 |
| 7 Mar 2006 | USD | 12.26 | 12.57 | 11.64 | 12.23 | 61.15 | +0.23 (+1.92%) | 122,967 |
| 6 Mar 2006 | USD | 11.55 | 12.33 | 11.55 | 12 | 60 | +0.42 (+3.63%) | 112,798 |
| 3 Mar 2006 | USD | 11.99 | 12.03 | 11.57 | 11.58 | 57.9 | -0.42 (-3.50%) | 158,468 |
| 2 Mar 2006 | USD | 11.86 | 12.35 | 11.86 | 12 | 60 | +0.1 (+0.84%) | 668,081 |
| 1 Mar 2006 | USD | 12.03 | 12.12 | 11.62 | 11.9 | 59.5 | -0.03 (-0.25%) | 226,820 |
| 28 Feb 2006 | USD | 11.75 | 11.96 | 11.58 | 11.93 | 59.65 | +0.18 (+1.53%) | 120,680 |
| 27 Feb 2006 | USD | 11.58 | 11.97 | 11.58 | 11.75 | 58.75 | +0.06 (+0.51%) | 377,747 |
| 24 Feb 2006 | USD | 11.92 | 11.92 | 11.52 | 11.69 | 58.45 | -0.24 (-2.01%) | 151,183 |
| 23 Feb 2006 | USD | 12.19 | 12.2 | 11.86 | 11.93 | 59.65 | -0.21 (-1.73%) | 179,973 |
| 22 Feb 2006 | USD | 12.12 | 12.43 | 12.07 | 12.14 | 60.7 | 0.0 (0.0%) | 170,396 |
| 21 Feb 2006 | USD | 11.89 | 12.28 | 11.85 | 12.14 | 60.7 | +0.21 (+1.76%) | 192,955 |
| 20 Feb 2006 | USD | 11.93 | 11.93 | 11.93 | 11.93 | 59.65 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 11.9 | 12.15 | 11.69 | 11.93 | 59.65 | 0.0 (0.0%) | 195,801 |
