| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2006 | USD | 17.65 | 18.47 | 17.65 | 17.98 | 17.98 | +0.18 (+1.01%) | 212,769 |
| 22 Feb 2006 | USD | 18.52 | 18.84 | 17.65 | 17.8 | 17.8 | -0.81 (-4.35%) | 565,969 |
| 21 Feb 2006 | USD | 18.42 | 18.8299 | 18.35 | 18.61 | 18.61 | +0.37 (+2.03%) | 339,575 |
| 20 Feb 2006 | USD | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 18.18 | 18.5 | 17.79 | 18.24 | 18.24 | +0.41 (+2.30%) | 423,525 |
| 16 Feb 2006 | USD | 17.6 | 17.88 | 17.52 | 17.83 | 17.83 | +0.36 (+2.06%) | 260,750 |
| 15 Feb 2006 | USD | 17.45 | 17.59 | 17.18 | 17.47 | 17.47 | +0.08 (+0.46%) | 223,838 |
| 14 Feb 2006 | USD | 17.83 | 17.98 | 16.82 | 17.39 | 17.39 | -0.53 (-2.96%) | 394,563 |
| 13 Feb 2006 | USD | 17.8 | 18.17 | 17.63 | 17.92 | 17.92 | +0.21 (+1.19%) | 245,325 |
| 10 Feb 2006 | USD | 19 | 19 | 17.37 | 17.71 | 17.71 | -1.24 (-6.54%) | 568,891 |
| 9 Feb 2006 | USD | 18.02 | 19 | 18 | 18.95 | 18.95 | +0.95 (+5.28%) | 550,534 |
| 8 Feb 2006 | USD | 17.59 | 18 | 17.3 | 18 | 18 | +0.522 (+2.99%) | 174,252 |
| 7 Feb 2006 | USD | 17.71 | 17.87 | 17.35 | 17.4775 | 17.4775 | -0.193 (-1.09%) | 138,310 |
| 6 Feb 2006 | USD | 17.99 | 18 | 17.33 | 17.67 | 17.67 | -0.23 (-1.28%) | 272,251 |
| 3 Feb 2006 | USD | 17.27 | 17.94 | 17.27 | 17.9 | 17.9 | +0.51 (+2.93%) | 166,638 |
| 2 Feb 2006 | USD | 17.69 | 17.7 | 17.2 | 17.39 | 17.39 | -0.26 (-1.47%) | 259,189 |
| 1 Feb 2006 | USD | 17.49 | 17.65 | 17.32 | 17.65 | 17.65 | -0.01 (-0.06%) | 189,133 |
| 31 Jan 2006 | USD | 17.55 | 17.69 | 17.28 | 17.66 | 17.66 | -0.01 (-0.06%) | 276,689 |
| 30 Jan 2006 | USD | 17.95 | 18.05 | 17.5 | 17.67 | 17.67 | -0.32 (-1.78%) | 379,918 |
| 27 Jan 2006 | USD | 17.97 | 18.35 | 17.721 | 17.99 | 17.99 | +0.04 (+0.22%) | 376,321 |
| 26 Jan 2006 | USD | 17.57 | 17.97 | 17.54 | 17.95 | 17.95 | +0.435 (+2.48%) | 340,354 |
| 25 Jan 2006 | USD | 17.6 | 17.6 | 17.02 | 17.515 | 17.515 | +0.315 (+1.83%) | 524,044 |
| 24 Jan 2006 | USD | 17.17 | 17.68 | 16.83 | 17.2 | 17.2 | +0.08 (+0.47%) | 980,044 |
| 23 Jan 2006 | USD | 15.44 | 17.25 | 15.25 | 17.12 | 17.12 | +2.64 (+18.23%) | 2,399,511 |
| 20 Jan 2006 | USD | 14.37 | 14.68 | 14.24 | 14.48 | 14.48 | 0.0 (0.0%) | 354,574 |
| 19 Jan 2006 | USD | 14.68 | 14.79 | 14.3 | 14.48 | 14.48 | -0.17 (-1.16%) | 240,854 |
| 18 Jan 2006 | USD | 14.5 | 14.93 | 13.9 | 14.65 | 14.65 | -0.02 (-0.14%) | 344,656 |
| 17 Jan 2006 | USD | 14.7 | 14.88 | 14.47 | 14.6699 | 14.6699 | -0.03 (-0.20%) | 146,804 |
| 16 Jan 2006 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 14.36 | 14.83 | 14.35 | 14.7 | 14.7 | +0.215 (+1.48%) | 185,237 |
