| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | USD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 14.6 | 14.84 | 14.33 | 14.64 | 14.64 | +0.03 (+0.21%) | 79,569 |
| 12 Jan 2006 | USD | 14.7 | 14.75 | 14.54 | 14.61 | 14.61 | -0.01 (-0.07%) | 51,299 |
| 11 Jan 2006 | USD | 14.28 | 14.73 | 14.03 | 14.62 | 14.62 | +0.54 (+3.84%) | 80,213 |
| 10 Jan 2006 | USD | 14.14 | 14.35 | 13.86 | 14.08 | 14.08 | +0.16 (+1.15%) | 116,723 |
| 9 Jan 2006 | USD | 13.95 | 14 | 13.75 | 13.92 | 13.92 | +0.08 (+0.58%) | 56,023 |
| 6 Jan 2006 | USD | 14.14 | 14.25 | 13.75 | 13.84 | 13.84 | -0.02 (-0.14%) | 58,884 |
| 5 Jan 2006 | USD | 13.97 | 14.25 | 13.81 | 13.86 | 13.86 | -0.15 (-1.07%) | 57,493 |
| 4 Jan 2006 | USD | 14.04 | 14.18 | 13.8 | 14.01 | 14.01 | +0.08 (+0.57%) | 61,723 |
| 3 Jan 2006 | USD | 13.69 | 13.99 | 13.5 | 13.93 | 13.93 | +0.34 (+2.50%) | 69,698 |
| 2 Jan 2006 | USD | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 13.54 | 13.85 | 13.47 | 13.59 | 13.59 | +0.06 (+0.44%) | 65,320 |
| 29 Dec 2005 | USD | 13.88 | 13.88 | 13.46 | 13.53 | 13.53 | -0.32 (-2.31%) | 71,478 |
| 28 Dec 2005 | USD | 13.65 | 13.87 | 13.5 | 13.85 | 13.85 | +0.29 (+2.14%) | 47,806 |
| 27 Dec 2005 | USD | 13.65 | 13.74 | 13.56 | 13.56 | 13.56 | -0.05 (-0.37%) | 77,437 |
| 26 Dec 2005 | USD | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 13.64 | 13.73 | 13.51 | 13.61 | 13.61 | 0.0 (0.0%) | 72,963 |
| 22 Dec 2005 | USD | 13.36 | 13.74 | 13.36 | 13.61 | 13.61 | +0.18 (+1.34%) | 79,060 |
| 21 Dec 2005 | USD | 13.61 | 13.66 | 13.38 | 13.43 | 13.43 | -0.07 (-0.52%) | 62,069 |
| 20 Dec 2005 | USD | 13.43 | 13.74 | 13.41 | 13.5 | 13.5 | -0.02 (-0.15%) | 129,248 |
| 19 Dec 2005 | USD | 13.7 | 13.78 | 13.42 | 13.52 | 13.52 | -0.33 (-2.38%) | 76,049 |
| 16 Dec 2005 | USD | 13.85 | 13.88 | 13.56 | 13.85 | 13.85 | +0.08 (+0.58%) | 147,476 |
| 15 Dec 2005 | USD | 13.79 | 13.86 | 13.57 | 13.77 | 13.77 | -0.02 (-0.15%) | 57,281 |
| 14 Dec 2005 | USD | 13.86 | 13.9 | 13.7 | 13.79 | 13.79 | -0.04 (-0.29%) | 63,780 |
| 13 Dec 2005 | USD | 13.86 | 13.89 | 13.63 | 13.83 | 13.83 | +0.08 (+0.58%) | 78,701 |
| 12 Dec 2005 | USD | 13.76 | 13.86 | 13.6 | 13.75 | 13.75 | +0.1 (+0.73%) | 74,360 |
| 9 Dec 2005 | USD | 13.65 | 13.88 | 13.6 | 13.65 | 13.65 | -0.06 (-0.44%) | 103,742 |
| 8 Dec 2005 | USD | 13.64 | 13.8 | 13.62 | 13.71 | 13.71 | +0.11 (+0.81%) | 64,418 |
| 7 Dec 2005 | USD | 13.835 | 13.9 | 13.56 | 13.6 | 13.6 | -0.18 (-1.31%) | 131,036 |
| 6 Dec 2005 | USD | 13.8 | 13.95 | 13.64 | 13.78 | 13.78 | -0.01 (-0.07%) | 98,089 |
