| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 14.11 | 14.5 | 14.03 | 14.34 | 1.195 | -0.21 (-1.44%) | 7,556 |
| 7 Mar 2006 | USD | 14.73 | 14.73 | 14.126 | 14.55 | 1.2125 | +0.1 (+0.69%) | 2,902 |
| 6 Mar 2006 | USD | 14.5 | 14.75 | 14.01 | 14.45 | 1.2042 | +0.001 (+0.01%) | 19,686 |
| 3 Mar 2006 | USD | 14.18 | 14.63 | 14.1 | 14.449 | 1.2041 | +0.459 (+3.28%) | 5,569 |
| 2 Mar 2006 | USD | 13.23 | 14.2 | 13.21 | 13.99 | 1.1658 | +0.63 (+4.72%) | 10,192 |
| 1 Mar 2006 | USD | 14.116 | 14.116 | 12.35 | 13.36 | 1.1133 | -0.22 (-1.62%) | 16,351 |
| 28 Feb 2006 | USD | 13.4 | 13.73 | 13 | 13.58 | 1.1317 | -0.11 (-0.80%) | 14,456 |
| 27 Feb 2006 | USD | 14.25 | 14.25 | 13.69 | 13.69 | 1.1408 | -0.31 (-2.21%) | 6,418 |
| 24 Feb 2006 | USD | 14.3 | 14.61 | 13.81 | 14 | 1.1667 | -0.3 (-2.10%) | 8,815 |
| 23 Feb 2006 | USD | 14.43 | 14.43 | 13.69 | 14.3 | 1.1917 | +0.32 (+2.29%) | 15,468 |
| 22 Feb 2006 | USD | 13.71 | 14.24 | 13.38 | 13.9799 | 1.165 | -0.02 (-0.14%) | 12,558 |
| 21 Feb 2006 | USD | 14.78 | 14.78 | 13.76 | 14 | 1.1667 | 0.0 (0.0%) | 14,532 |
| 20 Feb 2006 | USD | 14 | 14 | 14 | 14 | 1.1667 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 14 | 14.95 | 13.68 | 14 | 1.1667 | +0.16 (+1.16%) | 49,668 |
| 16 Feb 2006 | USD | 13 | 13.85 | 12.8001 | 13.84 | 1.1533 | +0.85 (+6.54%) | 27,054 |
| 15 Feb 2006 | USD | 13.01 | 13.01 | 12.68 | 12.99 | 1.0825 | +0.248 (+1.95%) | 7,780 |
| 14 Feb 2006 | USD | 12.9 | 13 | 12.47 | 12.742 | 1.0618 | -0.158 (-1.22%) | 4,939 |
| 13 Feb 2006 | USD | 12.46 | 12.93 | 12.36 | 12.9 | 1.075 | 0.0 (0.0%) | 19,997 |
| 10 Feb 2006 | USD | 12.67 | 12.95 | 12.6 | 12.9 | 1.075 | -0.08 (-0.62%) | 2,693 |
| 9 Feb 2006 | USD | 12.5 | 13.1 | 12.5 | 12.98 | 1.0817 | +0.1 (+0.78%) | 13,817 |
| 8 Feb 2006 | USD | 12.22 | 12.88 | 12.22 | 12.88 | 1.0733 | +0.29 (+2.30%) | 1,800 |
| 7 Feb 2006 | USD | 12.62 | 12.95 | 12.2 | 12.59 | 1.0492 | +0.13 (+1.04%) | 12,835 |
| 6 Feb 2006 | USD | 12.37 | 13 | 12.2 | 12.46 | 1.0383 | -0.43 (-3.34%) | 13,910 |
| 3 Feb 2006 | USD | 12.93 | 12.95 | 12.25 | 12.89 | 1.0742 | +0.05 (+0.39%) | 12,134 |
| 2 Feb 2006 | USD | 12.84 | 12.84 | 12.35 | 12.84 | 1.07 | +0.27 (+2.15%) | 10,581 |
| 1 Feb 2006 | USD | 12.55 | 13 | 12.31 | 12.57 | 1.0475 | +0.09 (+0.72%) | 9,107 |
| 31 Jan 2006 | USD | 12.52 | 12.98 | 12.35 | 12.48 | 1.04 | -0.54 (-4.15%) | 14,873 |
| 30 Jan 2006 | USD | 13.64 | 13.64 | 12.9 | 13.02 | 1.085 | -0.22 (-1.66%) | 17,842 |
| 27 Jan 2006 | USD | 13.45 | 13.72 | 12.8 | 13.24 | 1.1033 | -0.2 (-1.49%) | 30,177 |
| 26 Jan 2006 | USD | 13 | 13.44 | 12.74 | 13.44 | 1.12 | +0.71 (+5.58%) | 17,963 |
