| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2006 | USD | 8.23 | 8.42 | 8.12 | 8.42 | 84.2 | +0.22 (+2.68%) | 771,695 |
| 6 Mar 2006 | USD | 8.37 | 8.5 | 8.19 | 8.2 | 82 | -0.2 (-2.38%) | 502,584 |
| 3 Mar 2006 | USD | 8.36 | 8.56 | 8.35 | 8.4 | 84 | -0.01 (-0.12%) | 753,926 |
| 2 Mar 2006 | USD | 8.45 | 8.5 | 8.35 | 8.41 | 84.1 | -0.09 (-1.06%) | 970,818 |
| 1 Mar 2006 | USD | 8.22 | 8.52 | 8.14 | 8.5 | 85 | +0.34 (+4.17%) | 1,254,747 |
| 28 Feb 2006 | USD | 8.36 | 8.44 | 8.06 | 8.16 | 81.6 | -0.2 (-2.39%) | 1,767,334 |
| 27 Feb 2006 | USD | 8.44 | 8.64 | 8.26 | 8.36 | 83.6 | -0.12 (-1.42%) | 1,545,680 |
| 24 Feb 2006 | USD | 8.5 | 8.5 | 8.25 | 8.48 | 84.8 | -0.02 (-0.24%) | 1,985,189 |
| 23 Feb 2006 | USD | 8.83 | 8.92 | 8.39 | 8.5 | 85 | -1.06 (-11.09%) | 5,211,194 |
| 22 Feb 2006 | USD | 9.56 | 9.61 | 9.27 | 9.56 | 95.6 | 0.0 (0.0%) | 1,420,340 |
| 21 Feb 2006 | USD | 9.8 | 9.894 | 9.44 | 9.56 | 95.6 | -0.31 (-3.14%) | 1,128,292 |
| 20 Feb 2006 | USD | 9.87 | 9.87 | 9.87 | 9.87 | 98.7 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 10.16 | 10.17 | 9.72 | 9.87 | 98.7 | -0.38 (-3.71%) | 1,228,905 |
| 16 Feb 2006 | USD | 10.19 | 10.4 | 10.11 | 10.25 | 102.5 | +0.12 (+1.18%) | 925,665 |
| 15 Feb 2006 | USD | 9.9 | 10.24 | 9.71 | 10.13 | 101.3 | +0.23 (+2.32%) | 1,207,028 |
| 14 Feb 2006 | USD | 10.39 | 10.4 | 9.75 | 9.9 | 99 | -0.46 (-4.44%) | 2,196,347 |
| 13 Feb 2006 | USD | 10.6 | 10.63 | 10.28 | 10.36 | 103.6 | -0.22 (-2.08%) | 274,813 |
| 10 Feb 2006 | USD | 10.67 | 10.7 | 10.36 | 10.58 | 105.8 | -0.09 (-0.84%) | 513,373 |
| 9 Feb 2006 | USD | 10.9 | 10.9 | 10.62 | 10.67 | 106.7 | -0.1 (-0.93%) | 379,834 |
| 8 Feb 2006 | USD | 10.68 | 10.86 | 10.64 | 10.77 | 107.7 | +0.14 (+1.32%) | 381,974 |
| 7 Feb 2006 | USD | 10.87 | 10.94 | 10.58 | 10.63 | 106.3 | -0.19 (-1.76%) | 459,164 |
| 6 Feb 2006 | USD | 11.03 | 11.2 | 10.44 | 10.82 | 108.2 | -0.2 (-1.81%) | 968,618 |
| 3 Feb 2006 | USD | 10.65 | 11.24 | 10.65 | 11.02 | 110.2 | +0.37 (+3.47%) | 699,309 |
| 2 Feb 2006 | USD | 11.03 | 11.07 | 10.63 | 10.65 | 106.5 | -0.44 (-3.97%) | 796,738 |
| 1 Feb 2006 | USD | 10.91 | 11.14 | 10.7 | 11.09 | 110.9 | +0.18 (+1.65%) | 790,853 |
| 31 Jan 2006 | USD | 10.92 | 10.99 | 10.69 | 10.91 | 109.1 | +0.03 (+0.28%) | 789,618 |
| 30 Jan 2006 | USD | 11.15 | 11.15 | 10.66 | 10.88 | 108.8 | -0.13 (-1.18%) | 1,323,887 |
| 27 Jan 2006 | USD | 11.15 | 11.25 | 9.98 | 11.01 | 110.1 | -0.97 (-8.10%) | 6,283,766 |
| 26 Jan 2006 | USD | 12.48 | 12.48 | 11.81 | 11.98 | 119.8 | -0.48 (-3.85%) | 1,674,900 |
| 25 Jan 2006 | USD | 12.61 | 12.69 | 12.1 | 12.46 | 124.6 | -0.05 (-0.40%) | 1,208,850 |
