| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2006 | USD | 13.58 | 13.75 | 13.42 | 13.71 | 164.52 | +0.08 (+0.59%) | 6,617 |
| 6 Mar 2006 | USD | 13.8 | 13.99 | 13.57 | 13.63 | 163.56 | -0.12 (-0.87%) | 7,667 |
| 3 Mar 2006 | USD | 13.6 | 13.87 | 13.6 | 13.75 | 165 | +0.15 (+1.10%) | 12,800 |
| 2 Mar 2006 | USD | 13.75 | 13.75 | 13.55 | 13.6 | 163.2 | -0.15 (-1.09%) | 6,108 |
| 1 Mar 2006 | USD | 13.17 | 13.87 | 13.17 | 13.75 | 165 | +0.38 (+2.84%) | 11,442 |
| 28 Feb 2006 | USD | 13.73 | 13.74 | 13.01 | 13.37 | 160.44 | -0.46 (-3.33%) | 11,683 |
| 27 Feb 2006 | USD | 14 | 14 | 13.55 | 13.83 | 165.96 | -0.12 (-0.86%) | 4,308 |
| 24 Feb 2006 | USD | 13.92 | 13.99 | 13.82 | 13.95 | 167.4 | +0.09 (+0.65%) | 2,058 |
| 23 Feb 2006 | USD | 13.85 | 13.99 | 13.85 | 13.86 | 166.32 | +0.02 (+0.14%) | 2,392 |
| 22 Feb 2006 | USD | 13.72 | 14.02 | 13.72 | 13.84 | 166.08 | +0.22 (+1.62%) | 5,442 |
| 21 Feb 2006 | USD | 13.61 | 13.7 | 13.5 | 13.62 | 163.44 | +0.11 (+0.81%) | 1,383 |
| 20 Feb 2006 | USD | 13.51 | 13.51 | 13.51 | 13.51 | 162.12 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 13.3 | 13.65 | 13.3 | 13.51 | 162.12 | -0.06 (-0.44%) | 3,867 |
| 16 Feb 2006 | USD | 13.8 | 13.82 | 13.37 | 13.57 | 162.84 | -0.25 (-1.81%) | 4,950 |
| 15 Feb 2006 | USD | 13.8 | 13.9 | 13.5 | 13.82 | 165.84 | +0.08 (+0.58%) | 3,192 |
| 14 Feb 2006 | USD | 13.4 | 13.74 | 13.26 | 13.74 | 164.88 | +0.29 (+2.16%) | 4,567 |
| 13 Feb 2006 | USD | 13.76 | 13.9 | 13.31 | 13.45 | 161.4 | -0.41 (-2.96%) | 3,458 |
| 10 Feb 2006 | USD | 13.85 | 13.89 | 13.4 | 13.86 | 166.32 | 0.0 (0.0%) | 5,567 |
| 9 Feb 2006 | USD | 13.85 | 13.91 | 13.7315 | 13.86 | 166.32 | +0.01 (+0.07%) | 3,042 |
| 8 Feb 2006 | USD | 13.93 | 14.03 | 13.81 | 13.85 | 166.2 | +0.01 (+0.07%) | 6,167 |
| 7 Feb 2006 | USD | 13.58 | 13.99 | 13.51 | 13.84 | 166.08 | +0.23 (+1.69%) | 5,050 |
| 6 Feb 2006 | USD | 13.7 | 13.7 | 13.55 | 13.61 | 163.32 | -0.14 (-1.02%) | 2,533 |
| 3 Feb 2006 | USD | 13.85 | 13.85 | 13.6 | 13.75 | 165 | -0.2 (-1.43%) | 4,475 |
| 2 Feb 2006 | USD | 13.85 | 13.98 | 13.75 | 13.95 | 167.4 | +0.15 (+1.09%) | 8,042 |
| 1 Feb 2006 | USD | 13.57 | 13.88 | 13.21 | 13.8 | 165.6 | +0.18 (+1.32%) | 6,125 |
| 31 Jan 2006 | USD | 13.39 | 13.78 | 13.24 | 13.62 | 163.44 | -0.17 (-1.23%) | 7,317 |
| 30 Jan 2006 | USD | 13.76 | 13.87 | 13.2527 | 13.79 | 165.48 | -0.11 (-0.79%) | 13,883 |
| 27 Jan 2006 | USD | 13.89 | 14.25 | 13.58 | 13.9 | 166.8 | +0.01 (+0.07%) | 5,758 |
| 26 Jan 2006 | USD | 13.6 | 13.92 | 13.51 | 13.89 | 166.68 | +0.19 (+1.39%) | 8,783 |
| 25 Jan 2006 | USD | 13.5 | 13.7 | 13.02 | 13.7 | 164.4 | +0.15 (+1.11%) | 14,467 |
