| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2006 | USD | 12.05 | 12.12 | 11.84 | 11.93 | 16,702 | -0.15 (-1.24%) | 1,098 |
| 2 Mar 2006 | USD | 11.54 | 12.2 | 11.49 | 12.08 | 16,912 | +0.56 (+4.86%) | 3,072 |
| 1 Mar 2006 | USD | 10.87 | 11.53 | 10.85 | 11.52 | 16,128 | +0.7 (+6.47%) | 1,203 |
| 28 Feb 2006 | USD | 11.96 | 12.09 | 10.36 | 10.82 | 15,148 | -1.13 (-9.46%) | 3,157 |
| 27 Feb 2006 | USD | 11.74 | 12 | 11.71 | 11.95 | 16,730 | +0.37 (+3.20%) | 1,240 |
| 24 Feb 2006 | USD | 11.57 | 11.73 | 11.31 | 11.58 | 16,212 | +0.05 (+0.43%) | 548 |
| 23 Feb 2006 | USD | 11.7 | 11.74 | 11.37 | 11.53 | 16,142 | -0.14 (-1.20%) | 1,158 |
| 22 Feb 2006 | USD | 11.35 | 11.87 | 11.0939 | 11.67 | 16,338 | +0.35 (+3.09%) | 1,465 |
| 21 Feb 2006 | USD | 11.15 | 11.3438 | 11.04 | 11.32 | 15,848 | +0.17 (+1.52%) | 1,568 |
| 20 Feb 2006 | USD | 11.15 | 11.15 | 11.15 | 11.15 | 15,610 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 10.95 | 11.36 | 10.8 | 11.15 | 15,610 | +0.25 (+2.29%) | 1,202 |
| 16 Feb 2006 | USD | 10.85 | 11 | 10.08 | 10.9 | 15,260 | -0.07 (-0.64%) | 3,137 |
| 15 Feb 2006 | USD | 10.67 | 10.97 | 10.67 | 10.97 | 15,358 | +0.26 (+2.43%) | 1,200 |
| 14 Feb 2006 | USD | 10.75 | 10.81 | 10.53 | 10.71 | 14,994 | +0.12 (+1.13%) | 803 |
| 13 Feb 2006 | USD | 10.6 | 10.78 | 10.57 | 10.59 | 14,826 | -0.04 (-0.38%) | 624 |
| 10 Feb 2006 | USD | 10.43 | 10.66 | 10.21 | 10.63 | 14,882 | +0.23 (+2.21%) | 848 |
| 9 Feb 2006 | USD | 10.5 | 10.59 | 10.22 | 10.4 | 14,560 | -0.04 (-0.38%) | 744 |
| 8 Feb 2006 | USD | 10.4 | 10.53 | 10.15 | 10.44 | 14,616 | +0.1 (+0.97%) | 621 |
| 7 Feb 2006 | USD | 10.08 | 10.49 | 10 | 10.34 | 14,476 | +0.29 (+2.89%) | 1,402 |
| 6 Feb 2006 | USD | 10.42 | 10.42 | 10 | 10.05 | 14,070 | -0.33 (-3.18%) | 2,322 |
| 3 Feb 2006 | USD | 10.5 | 10.7 | 10.27 | 10.38 | 14,532 | -0.12 (-1.14%) | 1,172 |
| 2 Feb 2006 | USD | 10.97 | 11 | 10.3 | 10.5 | 14,700 | -0.31 (-2.87%) | 1,785 |
| 1 Feb 2006 | USD | 10.59 | 10.89 | 10.16 | 10.81 | 15,134 | +0.24 (+2.27%) | 2,473 |
| 31 Jan 2006 | USD | 10.12 | 10.8 | 9.98 | 10.57 | 14,798 | +0.59 (+5.91%) | 4,774 |
| 30 Jan 2006 | USD | 9.76 | 10.05 | 9.52 | 9.98 | 13,972 | +0.39 (+4.07%) | 2,339 |
| 27 Jan 2006 | USD | 9.5 | 10.04 | 9.5 | 9.59 | 13,426 | +0.32 (+3.45%) | 3,903 |
| 26 Jan 2006 | USD | 9.19 | 9.31 | 8.97 | 9.27 | 12,978 | +0.18 (+1.98%) | 1,372 |
| 25 Jan 2006 | USD | 8.8 | 9.49 | 8.58 | 9.09 | 12,726 | +0.1 (+1.11%) | 8,086 |
| 24 Jan 2006 | USD | 9 | 9 | 8.67 | 8.99 | 12,586 | -0.01 (-0.11%) | 464 |
| 23 Jan 2006 | USD | 9.02 | 9.05 | 8.92 | 9 | 12,600 | +0.06 (+0.67%) | 984 |
