| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 12.5 | 12.5 | 12.31 | 12.31 | 12.31 | -0.19 (-1.52%) | 280,190 |
| 18 Jan 2006 | USD | 12.5 | 12.625 | 12.375 | 12.5 | 12.5 | -0.075 (-0.60%) | 2,491,513 |
| 17 Jan 2006 | USD | 12.5 | 12.625 | 12.5 | 12.575 | 12.575 | +0.075 (+0.60%) | 427,206 |
| 16 Jan 2006 | USD | 12.375 | 12.5 | 12.375 | 12.5 | 12.5 | +0.125 (+1.01%) | 376,614 |
| 13 Jan 2006 | USD | 12.375 | 12.375 | 12.375 | 12.375 | 12.375 | 0.0 (0.0%) | 3,372,755 |
| 12 Jan 2006 | USD | 12.375 | 12.375 | 12.375 | 12.375 | 12.375 | 0.0 (0.0%) | 27,744,859 |
| 11 Jan 2006 | USD | 12.25 | 12.375 | 12.25 | 12.375 | 12.375 | +0.125 (+1.02%) | 2,214,537 |
| 10 Jan 2006 | USD | 12.125 | 12.25 | 12.125 | 12.25 | 12.25 | +0.037 (+0.30%) | 27,680,934 |
| 9 Jan 2006 | USD | 12.25 | 12.25 | 12.125 | 12.213 | 12.213 | +0.213 (+1.78%) | 3,131,239 |
| 6 Jan 2006 | USD | 11.75 | 12.375 | 11.75 | 12 | 12 | +0.375 (+3.23%) | 3,293,943 |
| 5 Jan 2006 | USD | 11.375 | 11.625 | 11.375 | 11.625 | 11.625 | +0.25 (+2.20%) | 2,720,880 |
| 4 Jan 2006 | USD | 11.375 | 11.375 | 11.375 | 11.375 | 11.375 | +0.095 (+0.84%) | 522,959 |
| 3 Jan 2006 | USD | 11.125 | 11.375 | 11.125 | 11.28 | 11.28 | +0.155 (+1.39%) | 1,077,361 |
| 2 Jan 2006 | USD | 11.125 | 11.125 | 11.125 | 11.125 | 11.125 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 11.125 | 11.125 | 11.125 | 11.125 | 11.125 | +0.125 (+1.14%) | 3,507,777 |
| 29 Dec 2005 | USD | 11 | 11.125 | 11 | 11 | 11 | +0.25 (+2.33%) | 3,326,031 |
| 28 Dec 2005 | USD | 11 | 11 | 10.75 | 10.75 | 10.75 | -0.25 (-2.27%) | 4,664,469 |
| 27 Dec 2005 | USD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
| 26 Dec 2005 | USD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | USD | 11 | 11 | 11 | 11 | 11 | +0.25 (+2.33%) | 237,533 |
| 21 Dec 2005 | USD | 11 | 11 | 10.75 | 10.75 | 10.75 | -0.25 (-2.27%) | 5,572,450 |
| 20 Dec 2005 | USD | 10.25 | 11 | 10.25 | 11 | 11 | +0.94 (+9.34%) | 12,653,203 |
| 19 Dec 2005 | USD | 10.25 | 10.25 | 10.06 | 10.06 | 10.06 | -0.015 (-0.15%) | 45,025 |
| 16 Dec 2005 | USD | 10.25 | 10.25 | 10.075 | 10.075 | 10.075 | -0.175 (-1.71%) | 417,881 |
| 15 Dec 2005 | USD | 10 | 10.25 | 10 | 10.25 | 10.25 | +0.4 (+4.06%) | 4,303,175 |
| 14 Dec 2005 | USD | 10 | 10 | 9.85 | 9.85 | 9.85 | -0.15 (-1.50%) | 2,088,988 |
| 13 Dec 2005 | USD | 10 | 10 | 10 | 10 | 10 | +0.18 (+1.83%) | 250,777 |
| 12 Dec 2005 | USD | 10 | 10 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 4,196,271 |
| 9 Dec 2005 | USD | 10 | 10 | 9.82 | 9.82 | 9.82 | -0.18 (-1.80%) | 146,898 |
