| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 14.03 | 14.42 | 13.89 | 14.31 | 14.31 | +0.3 (+2.14%) | 224,853 |
| 24 Jan 2006 | USD | 13.83 | 14.01 | 13.73 | 14.01 | 14.01 | +0.25 (+1.82%) | 160,195 |
| 23 Jan 2006 | USD | 14.05 | 14.05 | 13.68 | 13.76 | 13.76 | -0.18 (-1.29%) | 343,966 |
| 20 Jan 2006 | USD | 14.14 | 14.14 | 13.79 | 13.94 | 13.94 | -0.09 (-0.64%) | 158,162 |
| 19 Jan 2006 | USD | 14.08 | 14.12 | 13.78 | 14.03 | 14.03 | +0.125 (+0.90%) | 111,701 |
| 18 Jan 2006 | USD | 13.7 | 14.1699 | 13.7 | 13.905 | 13.905 | +0.085 (+0.62%) | 260,232 |
| 17 Jan 2006 | USD | 13.94 | 13.94 | 13.62 | 13.82 | 13.82 | +0.14 (+1.02%) | 228,224 |
| 16 Jan 2006 | USD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 13.6 | 13.71 | 13.43 | 13.68 | 13.68 | +0.2 (+1.48%) | 173,980 |
| 12 Jan 2006 | USD | 13.69 | 13.69 | 13.33 | 13.48 | 13.48 | +0.03 (+0.22%) | 226,055 |
| 11 Jan 2006 | USD | 13.33 | 13.84 | 12.86 | 13.45 | 13.45 | +0.2 (+1.51%) | 408,607 |
| 10 Jan 2006 | USD | 13.5 | 13.5 | 13.09 | 13.25 | 13.25 | -0.19 (-1.41%) | 177,485 |
| 9 Jan 2006 | USD | 13.2 | 13.5 | 13.17 | 13.44 | 13.44 | +0.27 (+2.05%) | 394,548 |
| 6 Jan 2006 | USD | 12.95 | 13.25 | 12.85 | 13.17 | 13.17 | +0.29 (+2.25%) | 280,603 |
| 5 Jan 2006 | USD | 12.98 | 13 | 12.81 | 12.88 | 12.88 | -0.02 (-0.16%) | 200,400 |
| 4 Jan 2006 | USD | 12.96 | 12.98 | 12.54 | 12.9 | 12.9 | +0.04 (+0.31%) | 243,978 |
| 3 Jan 2006 | USD | 12.91 | 12.98 | 12.5 | 12.86 | 12.86 | +0.08 (+0.63%) | 343,784 |
| 2 Jan 2006 | USD | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 12.8 | 12.95 | 12.5 | 12.78 | 12.78 | +0.1 (+0.79%) | 280,343 |
| 29 Dec 2005 | USD | 12.48 | 13.1 | 12.33 | 12.68 | 12.68 | +0.88 (+7.46%) | 431,279 |
| 28 Dec 2005 | USD | 12.39 | 12.48 | 11.7 | 11.8 | 11.8 | -0.6 (-4.84%) | 237,995 |
| 27 Dec 2005 | USD | 12.42 | 12.68 | 12.3 | 12.4 | 12.4 | +0.06 (+0.49%) | 98,542 |
| 26 Dec 2005 | USD | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 12.1 | 12.41 | 12.1 | 12.34 | 12.34 | +0.13 (+1.06%) | 67,822 |
| 22 Dec 2005 | USD | 12.27 | 12.57 | 12.17 | 12.21 | 12.21 | -0.1 (-0.81%) | 136,278 |
| 21 Dec 2005 | USD | 12.22 | 12.59 | 12.22 | 12.31 | 12.31 | +0.02 (+0.16%) | 201,893 |
| 20 Dec 2005 | USD | 12.15 | 12.45 | 12.15 | 12.29 | 12.29 | +0.08 (+0.66%) | 242,148 |
| 19 Dec 2005 | USD | 12.3 | 12.49 | 12.16 | 12.21 | 12.21 | -0.14 (-1.13%) | 138,803 |
| 16 Dec 2005 | USD | 12.77 | 12.92 | 12.3 | 12.35 | 12.35 | -0.38 (-2.99%) | 489,592 |
| 15 Dec 2005 | USD | 12.38 | 12.75 | 12.38 | 12.73 | 12.73 | +0.26 (+2.09%) | 150,307 |
