| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2006 | USD | 12.05 | 12.09 | 11.48 | 11.93 | 59.65 | -0.07 (-0.58%) | 573,869 |
| 15 Feb 2006 | USD | 11.81 | 12.36 | 11.71 | 12 | 60 | +0.24 (+2.04%) | 508,905 |
| 14 Feb 2006 | USD | 12.04 | 12.04 | 11.18 | 11.76 | 58.8 | -0.22 (-1.84%) | 761,977 |
| 13 Feb 2006 | USD | 12.52 | 12.52 | 11.85 | 11.98 | 59.9 | -0.56 (-4.47%) | 390,464 |
| 10 Feb 2006 | USD | 12.77 | 12.8 | 11.85 | 12.54 | 62.7 | -0.33 (-2.56%) | 599,525 |
| 9 Feb 2006 | USD | 13.2 | 13.5 | 12.8515 | 12.87 | 64.35 | -0.23 (-1.76%) | 250,312 |
| 8 Feb 2006 | USD | 12.59 | 13.29 | 12.32 | 13.1 | 65.5 | +0.6 (+4.80%) | 421,341 |
| 7 Feb 2006 | USD | 12.82 | 12.881 | 12.46 | 12.5 | 62.5 | -0.28 (-2.19%) | 324,599 |
| 6 Feb 2006 | USD | 13 | 13.1 | 12.56 | 12.78 | 63.9 | -0.25 (-1.92%) | 192,894 |
| 3 Feb 2006 | USD | 13.1 | 13.49 | 12.91 | 13.03 | 65.15 | -0.07 (-0.53%) | 392,463 |
| 2 Feb 2006 | USD | 13.3 | 13.5 | 12.9 | 13.1 | 65.5 | -0.26 (-1.95%) | 457,861 |
| 1 Feb 2006 | USD | 13.46 | 13.66 | 13.02 | 13.36 | 66.8 | -0.25 (-1.84%) | 652,876 |
| 31 Jan 2006 | USD | 12.27 | 14.45 | 12.24 | 13.61 | 68.05 | +1.41 (+11.56%) | 1,582,851 |
| 30 Jan 2006 | USD | 11.87 | 12.48 | 11.81 | 12.2 | 61 | +0.39 (+3.30%) | 485,084 |
| 27 Jan 2006 | USD | 11.3 | 12.04 | 11.22 | 11.81 | 59.05 | +0.47 (+4.14%) | 588,417 |
| 26 Jan 2006 | USD | 11.04 | 11.41 | 10.97 | 11.34 | 56.7 | +0.15 (+1.34%) | 223,461 |
| 25 Jan 2006 | USD | 11.35 | 11.39 | 11.096 | 11.19 | 55.95 | -0.13 (-1.15%) | 162,069 |
| 24 Jan 2006 | USD | 11.49 | 11.54 | 11.2 | 11.32 | 56.6 | -0.08 (-0.70%) | 264,980 |
| 23 Jan 2006 | USD | 11.12 | 11.44 | 10.92 | 11.4 | 57 | +0.34 (+3.07%) | 292,861 |
| 20 Jan 2006 | USD | 11.25 | 11.27 | 10.88 | 11.06 | 55.3 | -0.15 (-1.34%) | 124,176 |
| 19 Jan 2006 | USD | 11.1 | 11.32 | 11.1 | 11.21 | 56.05 | +0.11 (+0.99%) | 165,025 |
| 18 Jan 2006 | USD | 11.32 | 11.394 | 11.1 | 11.1 | 55.5 | -0.34 (-2.97%) | 162,519 |
| 17 Jan 2006 | USD | 11.05 | 11.5 | 10.95 | 11.44 | 57.2 | +0.41 (+3.72%) | 207,036 |
| 16 Jan 2006 | USD | 11.03 | 11.03 | 11.03 | 11.03 | 55.15 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 11.44 | 11.54 | 10.93 | 11.03 | 55.15 | -0.32 (-2.82%) | 166,897 |
| 12 Jan 2006 | USD | 11.13 | 11.43 | 11.1 | 11.35 | 56.75 | +0.34 (+3.09%) | 448,808 |
| 11 Jan 2006 | USD | 10.99 | 11.22 | 10.73 | 11.01 | 55.05 | +0.18 (+1.66%) | 192,510 |
| 10 Jan 2006 | USD | 10.98 | 11.07 | 10.68 | 10.83 | 54.15 | -0.23 (-2.08%) | 206,472 |
| 9 Jan 2006 | USD | 10.45 | 11.14 | 10.2 | 11.06 | 55.3 | +0.67 (+6.45%) | 518,956 |
| 6 Jan 2006 | USD | 10.19 | 10.52 | 9.81 | 10.39 | 51.95 | +0.39 (+3.90%) | 497,111 |
