| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | USD | 15.74 | 16.54 | 15.61 | 15.91 | 15.91 | +0.17 (+1.08%) | 47,016 |
| 24 Jan 2006 | USD | 15.32 | 15.74 | 15.3 | 15.74 | 15.74 | +0.34 (+2.21%) | 11,915 |
| 23 Jan 2006 | USD | 15.23 | 15.49 | 15.23 | 15.4 | 15.4 | -0.049 (-0.32%) | 16,369 |
| 20 Jan 2006 | USD | 15.5 | 15.5 | 15.23 | 15.449 | 15.449 | -0.041 (-0.26%) | 13,020 |
| 19 Jan 2006 | USD | 15.45 | 15.5 | 15.37 | 15.49 | 15.49 | +0.08 (+0.52%) | 12,025 |
| 18 Jan 2006 | USD | 15.31 | 15.456 | 15.31 | 15.41 | 15.41 | +0.01 (+0.06%) | 15,395 |
| 17 Jan 2006 | USD | 15 | 15.4 | 15 | 15.4 | 15.4 | +0.28 (+1.85%) | 26,455 |
| 16 Jan 2006 | USD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 15.35 | 15.36 | 15.12 | 15.12 | 15.12 | -0.24 (-1.56%) | 17,054 |
| 12 Jan 2006 | USD | 15.4 | 15.4 | 15.3 | 15.36 | 15.36 | 0.0 (0.0%) | 13,287 |
| 11 Jan 2006 | USD | 15.1 | 15.45 | 15.02 | 15.36 | 15.36 | +0.17 (+1.12%) | 32,523 |
| 10 Jan 2006 | USD | 15.08 | 15.216 | 15 | 15.19 | 15.19 | +0.11 (+0.73%) | 29,539 |
| 9 Jan 2006 | USD | 15 | 15.25 | 15 | 15.08 | 15.08 | -0.06 (-0.40%) | 41,727 |
| 6 Jan 2006 | USD | 15.15 | 15.15 | 15 | 15.14 | 15.14 | +0.14 (+0.93%) | 26,264 |
| 5 Jan 2006 | USD | 15.2 | 15.2 | 14.98 | 15 | 15 | -0.13 (-0.86%) | 54,054 |
| 4 Jan 2006 | USD | 15.17 | 15.27 | 15.06 | 15.13 | 15.13 | -0.05 (-0.33%) | 43,980 |
| 3 Jan 2006 | USD | 15.31 | 15.31 | 15.06 | 15.18 | 15.18 | +0.11 (+0.73%) | 25,856 |
| 2 Jan 2006 | USD | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 15.29 | 15.29 | 14.94 | 15.07 | 15.07 | -0.18 (-1.18%) | 35,824 |
| 29 Dec 2005 | USD | 15.14 | 15.36 | 15.01 | 15.25 | 15.25 | +0.31 (+2.07%) | 49,140 |
| 28 Dec 2005 | USD | 15.4 | 15.45 | 14.87 | 14.94 | 14.94 | -0.2 (-1.32%) | 53,080 |
| 27 Dec 2005 | USD | 15.4 | 15.4 | 15.1301 | 15.14 | 15.14 | -0.11 (-0.72%) | 40,590 |
| 26 Dec 2005 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 15.38 | 15.4 | 15.25 | 15.25 | 15.25 | -0.16 (-1.04%) | 5,377 |
| 22 Dec 2005 | USD | 15.58 | 15.69 | 14.95 | 15.41 | 15.41 | -0.05 (-0.32%) | 53,765 |
| 21 Dec 2005 | USD | 15.01 | 15.46 | 14.99 | 15.46 | 15.46 | +0.46 (+3.07%) | 58,251 |
| 20 Dec 2005 | USD | 15.35 | 15.3933 | 14.83 | 15 | 15 | -0.288 (-1.88%) | 58,205 |
| 19 Dec 2005 | USD | 15.29 | 15.67 | 15.2 | 15.288 | 15.288 | +0.038 (+0.25%) | 84,489 |
| 16 Dec 2005 | USD | 15.06 | 15.29 | 15.06 | 15.25 | 15.25 | +0.13 (+0.86%) | 21,630 |
| 15 Dec 2005 | USD | 15.09 | 15.2 | 15 | 15.12 | 15.12 | +0.06 (+0.40%) | 52,038 |
