| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | USD | 14.9 | 14.98 | 14.33 | 14.485 | 14.485 | -0.505 (-3.37%) | 339,696 |
| 11 Jan 2006 | USD | 15.39 | 15.39 | 14.8 | 14.99 | 14.99 | -0.44 (-2.85%) | 345,973 |
| 10 Jan 2006 | USD | 15.25 | 15.45 | 15.225 | 15.43 | 15.43 | +0.27 (+1.78%) | 176,887 |
| 9 Jan 2006 | USD | 15.04 | 15.59 | 14.99 | 15.16 | 15.16 | +0.3 (+2.02%) | 396,443 |
| 6 Jan 2006 | USD | 14.92 | 15.237 | 14.71 | 14.86 | 14.86 | +0.12 (+0.81%) | 289,514 |
| 5 Jan 2006 | USD | 14.82 | 14.86 | 14.46 | 14.74 | 14.74 | -0.1 (-0.67%) | 184,631 |
| 4 Jan 2006 | USD | 14.03 | 14.86 | 13.93 | 14.84 | 14.84 | +0.5 (+3.49%) | 260,312 |
| 3 Jan 2006 | USD | 14.27 | 14.46 | 13.41 | 14.34 | 14.34 | +0.17 (+1.20%) | 625,418 |
| 2 Jan 2006 | USD | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 14.6 | 14.78 | 14.13 | 14.17 | 14.17 | -0.43 (-2.95%) | 404,745 |
| 29 Dec 2005 | USD | 14.98 | 14.98 | 14.55 | 14.6 | 14.6 | -0.28 (-1.88%) | 211,349 |
| 28 Dec 2005 | USD | 14.75 | 14.94 | 13.99 | 14.88 | 14.88 | +0.13 (+0.88%) | 395,743 |
| 27 Dec 2005 | USD | 15.75 | 15.82 | 14.64 | 14.75 | 14.75 | -0.77 (-4.96%) | 735,342 |
| 26 Dec 2005 | USD | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 15.4 | 15.61 | 15.0501 | 15.52 | 15.52 | +0.29 (+1.90%) | 567,345 |
| 22 Dec 2005 | USD | 14.85 | 15.44 | 14.66 | 15.23 | 15.23 | +0.41 (+2.77%) | 699,037 |
| 21 Dec 2005 | USD | 14.84 | 14.95 | 14.534 | 14.82 | 14.82 | -0.03 (-0.20%) | 481,936 |
| 20 Dec 2005 | USD | 14.36 | 14.9 | 14.05 | 14.85 | 14.85 | +0.46 (+3.20%) | 487,695 |
| 19 Dec 2005 | USD | 14.49 | 14.55 | 13.6 | 14.39 | 14.39 | -0.07 (-0.48%) | 385,854 |
| 16 Dec 2005 | USD | 14.3 | 14.99 | 14.3 | 14.46 | 14.46 | +0.2 (+1.40%) | 615,171 |
| 15 Dec 2005 | USD | 13.89 | 14.85 | 13.85 | 14.26 | 14.26 | +0.22 (+1.57%) | 838,221 |
| 14 Dec 2005 | USD | 13.85 | 14.1 | 13.8 | 14.04 | 14.04 | +0.19 (+1.37%) | 265,306 |
| 13 Dec 2005 | USD | 14 | 14.25 | 13.7 | 13.85 | 13.85 | -0.08 (-0.57%) | 304,667 |
| 12 Dec 2005 | USD | 13.71 | 14 | 13.58 | 13.93 | 13.93 | +0.35 (+2.58%) | 421,330 |
| 9 Dec 2005 | USD | 13.76 | 14.08 | 13.25 | 13.58 | 13.58 | -0.12 (-0.88%) | 571,239 |
| 8 Dec 2005 | USD | 13.49 | 13.88 | 13.37 | 13.7 | 13.7 | +0.33 (+2.47%) | 472,238 |
| 7 Dec 2005 | USD | 13 | 13.45 | 12.75 | 13.37 | 13.37 | +0.27 (+2.06%) | 426,141 |
| 6 Dec 2005 | USD | 12.8 | 13.45 | 12.77 | 13.1 | 13.1 | +0.34 (+2.66%) | 486,984 |
| 5 Dec 2005 | USD | 12.49 | 12.76 | 12.4 | 12.76 | 12.76 | +0.36 (+2.90%) | 338,537 |
| 2 Dec 2005 | USD | 12.1 | 12.48 | 12.1 | 12.4 | 12.4 | +0.311 (+2.57%) | 247,232 |
