| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | USD | 18.23 | 18.33 | 17.9 | 18.03 | 18.03 | -0.1 (-0.55%) | 118,106 |
| 18 Jan 2006 | USD | 18.2 | 18.4 | 17.85 | 18.13 | 18.13 | -0.069 (-0.38%) | 50,747 |
| 17 Jan 2006 | USD | 18 | 18.4 | 17.801 | 18.199 | 18.199 | +0.319 (+1.78%) | 162,698 |
| 16 Jan 2006 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 17.42 | 17.9 | 17.35 | 17.88 | 17.88 | +0.28 (+1.59%) | 34,226 |
| 12 Jan 2006 | USD | 17.98 | 18.2 | 17.5 | 17.6 | 17.6 | -0.26 (-1.46%) | 227,305 |
| 11 Jan 2006 | USD | 17.99 | 18.1 | 17.6 | 17.86 | 17.86 | 0.0 (0.0%) | 149,416 |
| 10 Jan 2006 | USD | 16.61 | 18.33 | 16.55 | 17.86 | 17.86 | +1.43 (+8.70%) | 485,711 |
| 9 Jan 2006 | USD | 16.26 | 16.89 | 16 | 16.43 | 16.43 | +0.291 (+1.80%) | 77,845 |
| 6 Jan 2006 | USD | 16.2 | 16.31 | 15.94 | 16.139 | 16.139 | -0.151 (-0.93%) | 45,935 |
| 5 Jan 2006 | USD | 15.96 | 16.35 | 15.601 | 16.29 | 16.29 | -0.09 (-0.55%) | 127,209 |
| 4 Jan 2006 | USD | 16.99 | 16.99 | 16.17 | 16.38 | 16.38 | -0.06 (-0.36%) | 49,731 |
| 3 Jan 2006 | USD | 16.39 | 16.98 | 16.38 | 16.44 | 16.44 | +0.49 (+3.07%) | 84,325 |
| 2 Jan 2006 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 15.55 | 16.4 | 15.55 | 15.95 | 15.95 | +0.11 (+0.69%) | 94,125 |
| 29 Dec 2005 | USD | 15.7 | 16.18 | 15.7 | 15.84 | 15.84 | -0.06 (-0.38%) | 23,131 |
| 28 Dec 2005 | USD | 15.67 | 16.05 | 15.5 | 15.9 | 15.9 | -0.18 (-1.12%) | 70,531 |
| 27 Dec 2005 | USD | 16.34 | 16.38 | 16.01 | 16.08 | 16.08 | -0.46 (-2.78%) | 62,576 |
| 26 Dec 2005 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 17.1 | 17.13 | 16.52 | 16.54 | 16.54 | -0.11 (-0.66%) | 180,934 |
| 22 Dec 2005 | USD | 15.69 | 17.0273 | 15.6 | 16.65 | 16.65 | +1.13 (+7.28%) | 254,778 |
| 21 Dec 2005 | USD | 15.58 | 15.72 | 15.35 | 15.52 | 15.52 | +0.02 (+0.13%) | 29,227 |
| 20 Dec 2005 | USD | 15.5 | 15.57 | 15.35 | 15.5 | 15.5 | -0.01 (-0.06%) | 41,781 |
| 19 Dec 2005 | USD | 15.95 | 15.95 | 15.4 | 15.51 | 15.51 | -0.49 (-3.06%) | 135,569 |
| 16 Dec 2005 | USD | 16.15 | 16.38 | 15.91 | 16 | 16 | -0.15 (-0.93%) | 65,038 |
| 15 Dec 2005 | USD | 15.77 | 16.28 | 15.77 | 16.15 | 16.15 | +0.28 (+1.76%) | 109,532 |
| 14 Dec 2005 | USD | 15.3 | 16.23 | 14.9 | 15.87 | 15.87 | +0.87 (+5.80%) | 476,566 |
| 13 Dec 2005 | USD | 14.99 | 15.36 | 14.68 | 15 | 15 | +0.1 (+0.67%) | 95,190 |
| 12 Dec 2005 | USD | 14.92 | 14.99 | 14.631 | 14.9 | 14.9 | +0.2 (+1.36%) | 61,984 |
| 9 Dec 2005 | USD | 14.84 | 14.88 | 14.7 | 14.7 | 14.7 | -0.2 (-1.34%) | 50,260 |
