| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 13.56 | 13.75 | 13.471 | 13.64 | 9,093,333.3333 | +0.09 (+0.66%) | 30,300 |
| 24 Jan 2006 | USD | 13.39 | 13.58 | 13.33 | 13.55 | 9,033,333.3333 | +0.35 (+2.65%) | 50,800 |
| 23 Jan 2006 | USD | 13.2 | 13.27 | 13.1 | 13.2 | 8,800,000 | +0.08 (+0.61%) | 13,800 |
| 20 Jan 2006 | USD | 13.47 | 13.49 | 13.05 | 13.12 | 8,746,666.6667 | -0.06 (-0.46%) | 83,000 |
| 19 Jan 2006 | USD | 13.13 | 13.29 | 13.13 | 13.18 | 8,786,666.6667 | +0.15 (+1.15%) | 27,800 |
| 18 Jan 2006 | USD | 12.81 | 13.1 | 12.69 | 13.03 | 8,686,666.6667 | +0.12 (+0.93%) | 59,400 |
| 17 Jan 2006 | USD | 13.29 | 13.31 | 12.81 | 12.91 | 8,606,666.6667 | -0.48 (-3.58%) | 71,900 |
| 16 Jan 2006 | USD | 13.39 | 13.39 | 13.39 | 13.39 | 8,926,666.6667 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 13.38 | 13.39 | 13.15 | 13.39 | 8,926,666.6667 | -0.03 (-0.22%) | 129,700 |
| 12 Jan 2006 | USD | 13.77 | 13.77 | 13.26 | 13.42 | 8,946,666.6667 | -0.3 (-2.19%) | 206,000 |
| 11 Jan 2006 | USD | 13.44 | 13.77 | 13.38 | 13.72 | 9,146,666.6667 | +0.36 (+2.69%) | 149,200 |
| 10 Jan 2006 | USD | 13.82 | 13.82 | 13.21 | 13.36 | 8,906,666.6667 | -0.3 (-2.20%) | 166,000 |
| 9 Jan 2006 | USD | 13.65 | 13.75 | 13.45 | 13.66 | 9,106,666.6667 | +0.27 (+2.02%) | 127,700 |
| 6 Jan 2006 | USD | 13.4 | 13.59 | 13.32 | 13.39 | 8,926,666.6667 | +0.22 (+1.67%) | 107,300 |
| 5 Jan 2006 | USD | 13.34 | 13.34 | 13.08 | 13.17 | 8,780,000 | -0.33 (-2.44%) | 163,500 |
| 4 Jan 2006 | USD | 13.45 | 13.66 | 13.39 | 13.5 | 9,000,000 | +0.3 (+2.27%) | 231,000 |
| 3 Jan 2006 | USD | 13.47 | 13.56 | 13.19 | 13.2 | 8,800,000 | +0.29 (+2.25%) | 110,100 |
| 2 Jan 2006 | USD | 12.91 | 12.91 | 12.91 | 12.91 | 8,606,666.6667 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 12.72 | 12.91 | 12.57 | 12.91 | 8,606,666.6667 | +0.17 (+1.33%) | 36,200 |
| 29 Dec 2005 | USD | 13.01 | 13.05 | 12.5 | 12.74 | 8,493,333.3333 | -0.32 (-2.45%) | 125,000 |
| 28 Dec 2005 | USD | 13.11 | 13.22 | 12.96 | 13.06 | 8,706,666.6667 | -0.33 (-2.46%) | 46,200 |
| 27 Dec 2005 | USD | 13.65 | 13.66 | 13.2101 | 13.39 | 8,926,666.6667 | -0.4 (-2.90%) | 43,700 |
| 26 Dec 2005 | USD | 13.79 | 13.79 | 13.79 | 13.79 | 9,193,333.3333 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 13.66 | 13.89 | 13.55 | 13.79 | 9,193,333.3333 | -0.15 (-1.08%) | 49,000 |
| 22 Dec 2005 | USD | 14.2 | 14.25 | 13.79 | 13.94 | 9,293,333.3333 | -0.38 (-2.65%) | 24,300 |
| 21 Dec 2005 | USD | 14.33 | 14.45 | 14.2 | 14.32 | 9,546,666.6667 | +0.09 (+0.63%) | 38,100 |
| 20 Dec 2005 | USD | 13.9 | 14.28 | 13.9 | 14.23 | 9,486,666.6667 | -0.42 (-2.87%) | 65,800 |
| 19 Dec 2005 | USD | 15.22 | 15.24 | 14.47 | 14.65 | 9,766,666.6667 | -1.08 (-6.87%) | 90,200 |
| 16 Dec 2005 | USD | 16.12 | 16.12 | 15.62 | 15.73 | 10,486,666.6667 | -0.61 (-3.73%) | 34,400 |
| 15 Dec 2005 | USD | 16.39 | 16.57 | 16.26 | 16.34 | 10,893,333.3333 | -0.07 (-0.43%) | 19,300 |
