| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | USD | 13.89 | 14.29 | 13.86 | 14.15 | 14.15 | +0.19 (+1.36%) | 91,942 |
| 17 Jan 2006 | USD | 13.91 | 14.239 | 13.78 | 13.96 | 13.96 | -0.01 (-0.07%) | 50,903 |
| 16 Jan 2006 | USD | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 13.9 | 14.27 | 13.7001 | 13.97 | 13.97 | +0.3 (+2.19%) | 60,714 |
| 12 Jan 2006 | USD | 13.69 | 13.89 | 13.16 | 13.67 | 13.67 | -0.07 (-0.51%) | 75,711 |
| 11 Jan 2006 | USD | 13.3 | 13.74 | 12.94 | 13.74 | 13.74 | +0.51 (+3.86%) | 216,316 |
| 10 Jan 2006 | USD | 13.1 | 13.24 | 12.91 | 13.2299 | 13.2299 | +0.15 (+1.15%) | 45,828 |
| 9 Jan 2006 | USD | 13.1 | 13.35 | 12.8701 | 13.08 | 13.08 | -0.03 (-0.23%) | 37,803 |
| 6 Jan 2006 | USD | 12.97 | 13.18 | 12.79 | 13.11 | 13.11 | +0.02 (+0.15%) | 28,524 |
| 5 Jan 2006 | USD | 13.25 | 13.44 | 12.9 | 13.09 | 13.09 | -0.16 (-1.21%) | 78,016 |
| 4 Jan 2006 | USD | 13.25 | 13.48 | 12.99 | 13.25 | 13.25 | -0.09 (-0.67%) | 62,781 |
| 3 Jan 2006 | USD | 13.5 | 13.51 | 12.89 | 13.34 | 13.34 | -0.17 (-1.26%) | 51,321 |
| 2 Jan 2006 | USD | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 13.88 | 13.88 | 12.85 | 13.51 | 13.51 | -0.44 (-3.15%) | 503,593 |
| 29 Dec 2005 | USD | 14.35 | 14.35 | 13.88 | 13.95 | 13.95 | -0.36 (-2.52%) | 210,086 |
| 28 Dec 2005 | USD | 13.84 | 14.9 | 13.84 | 14.31 | 14.31 | +0.25 (+1.78%) | 189,533 |
| 27 Dec 2005 | USD | 13.73 | 14.06 | 13.73 | 14.06 | 14.06 | +0.13 (+0.93%) | 33,723 |
| 26 Dec 2005 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 13.65 | 14 | 13.6 | 13.93 | 13.93 | +0.01 (+0.07%) | 9,406 |
| 22 Dec 2005 | USD | 13.46 | 13.95 | 13.27 | 13.92 | 13.92 | +0.4 (+2.96%) | 25,128 |
| 21 Dec 2005 | USD | 13.28 | 13.52 | 13.06 | 13.52 | 13.52 | +0.37 (+2.81%) | 39,503 |
| 20 Dec 2005 | USD | 13.1 | 13.25 | 12.8 | 13.15 | 13.15 | -0.03 (-0.23%) | 40,102 |
| 19 Dec 2005 | USD | 13.28 | 13.71 | 13.18 | 13.18 | 13.18 | +0.16 (+1.23%) | 14,817 |
| 16 Dec 2005 | USD | 13.28 | 13.56 | 13.01 | 13.02 | 13.02 | -0.35 (-2.62%) | 54,489 |
| 15 Dec 2005 | USD | 13.79 | 13.8873 | 13.01 | 13.37 | 13.37 | -0.63 (-4.50%) | 36,981 |
| 14 Dec 2005 | USD | 13.74 | 14.45 | 13.55 | 14 | 14 | +0.09 (+0.65%) | 60,459 |
| 13 Dec 2005 | USD | 13.76 | 14.49 | 13.76 | 13.91 | 13.91 | +0.15 (+1.09%) | 92,886 |
| 12 Dec 2005 | USD | 13.9 | 14 | 13.36 | 13.76 | 13.76 | +0.11 (+0.81%) | 16,896 |
| 9 Dec 2005 | USD | 13.94 | 13.94 | 13.5701 | 13.65 | 13.65 | +0.09 (+0.66%) | 7,253 |
| 8 Dec 2005 | USD | 13.82 | 13.9599 | 13.52 | 13.56 | 13.56 | -0.29 (-2.09%) | 14,089 |
