| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | USD | 14.5 | 14.5 | 14.25 | 14.25 | 14.25 | -0.15 (-1.04%) | 772,586 |
| 1 Mar 2006 | USD | 14.625 | 14.625 | 14.4 | 14.4 | 14.4 | -0.35 (-2.37%) | 150,714 |
| 28 Feb 2006 | USD | 14.625 | 14.75 | 14.625 | 14.75 | 14.75 | -0.125 (-0.84%) | 199,339 |
| 27 Feb 2006 | USD | 14.875 | 14.875 | 14.625 | 14.875 | 14.875 | 0.0 (0.0%) | 487,754 |
| 24 Feb 2006 | USD | 14.875 | 14.875 | 14.875 | 14.875 | 14.875 | +0.045 (+0.30%) | 689,774 |
| 23 Feb 2006 | USD | 14.25 | 14.875 | 14.25 | 14.83 | 14.83 | +0.58 (+4.07%) | 1,845,180 |
| 22 Feb 2006 | USD | 14.125 | 14.25 | 14.125 | 14.25 | 14.25 | +0.125 (+0.88%) | 2,918,788 |
| 21 Feb 2006 | USD | 14.125 | 14.125 | 14.125 | 14.125 | 14.125 | 0.0 (0.0%) | 1,047,117 |
| 20 Feb 2006 | USD | 14.125 | 14.125 | 14.125 | 14.125 | 14.125 | 0.0 (0.0%) | 1,282,120 |
| 17 Feb 2006 | USD | 14 | 14.125 | 14 | 14.125 | 14.125 | +0.125 (+0.89%) | 773,515 |
| 16 Feb 2006 | USD | 14 | 14 | 14 | 14 | 14 | +0.18 (+1.30%) | 958,632 |
| 15 Feb 2006 | USD | 14 | 14 | 13.82 | 13.82 | 13.82 | -0.18 (-1.29%) | 1,715,229 |
| 14 Feb 2006 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 786,166 |
| 13 Feb 2006 | USD | 14.125 | 14.125 | 13.875 | 14 | 14 | 0.0 (0.0%) | 1,749,767 |
| 10 Feb 2006 | USD | 13.75 | 14.125 | 13.75 | 14 | 14 | +0.25 (+1.82%) | 2,588,483 |
| 9 Feb 2006 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.13 (-0.94%) | 803,272 |
| 8 Feb 2006 | USD | 14 | 14 | 13.75 | 13.88 | 13.88 | -0.12 (-0.86%) | 1,055,327 |
| 7 Feb 2006 | USD | 14 | 14 | 14 | 14 | 14 | +0.5 (+3.70%) | 1,000,960 |
| 6 Feb 2006 | USD | 13.375 | 14 | 13.375 | 13.5 | 13.5 | +1.15 (+9.31%) | 6,173,880 |
| 3 Feb 2006 | USD | 12.375 | 12.5 | 12.35 | 12.35 | 12.35 | +0.1 (+0.82%) | 1,290,787 |
| 2 Feb 2006 | USD | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | +0.25 (+2.08%) | 458,328 |
| 1 Feb 2006 | USD | 12.25 | 12.25 | 12 | 12 | 12 | -0.075 (-0.62%) | 48,749 |
| 31 Jan 2006 | USD | 12.25 | 12.25 | 12.075 | 12.075 | 12.075 | +0.015 (+0.12%) | 29,464 |
| 30 Jan 2006 | USD | 12.25 | 12.25 | 12.06 | 12.06 | 12.06 | -0.015 (-0.12%) | 322,835 |
| 27 Jan 2006 | USD | 12.25 | 12.25 | 12.075 | 12.075 | 12.075 | +0.025 (+0.21%) | 67,755 |
| 26 Jan 2006 | USD | 12.25 | 12.25 | 12.05 | 12.05 | 12.05 | -0.01 (-0.08%) | 131,917 |
| 25 Jan 2006 | USD | 12.25 | 12.25 | 12.06 | 12.06 | 12.06 | 0.0 (0.0%) | 174,814 |
| 24 Jan 2006 | USD | 12.25 | 12.25 | 12.06 | 12.06 | 12.06 | 0.0 (0.0%) | 275,167 |
| 23 Jan 2006 | USD | 12.5 | 12.5 | 12.06 | 12.06 | 12.06 | -0.44 (-3.52%) | 95,851 |
| 20 Jan 2006 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | +0.19 (+1.54%) | 4,742,398 |
