| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2006 | USD | 7.29 | 7.49 | 7.29 | 7.34 | 7.34 | -0.02 (-0.27%) | 176,910 |
| 6 Feb 2006 | USD | 7.45 | 7.54 | 7.33 | 7.36 | 7.36 | -0.08 (-1.08%) | 102,049 |
| 3 Feb 2006 | USD | 7.43 | 7.52 | 7.37 | 7.44 | 7.44 | +0.01 (+0.13%) | 190,497 |
| 2 Feb 2006 | USD | 7.7 | 7.79 | 7.26 | 7.43 | 7.43 | -0.29 (-3.76%) | 303,649 |
| 1 Feb 2006 | USD | 7.85 | 7.85 | 7.72 | 7.72 | 7.72 | -0.25 (-3.14%) | 437,656 |
| 31 Jan 2006 | USD | 8.02 | 8.03 | 7.89 | 7.97 | 7.97 | -0.09 (-1.12%) | 38,042 |
| 30 Jan 2006 | USD | 8.15 | 8.15 | 7.99 | 8.06 | 8.06 | -0.13 (-1.59%) | 37,103 |
| 27 Jan 2006 | USD | 8.25 | 8.25 | 8 | 8.19 | 8.19 | +0.08 (+0.98%) | 95,684 |
| 26 Jan 2006 | USD | 8.15 | 8.22 | 8.05 | 8.1105 | 8.1105 | -0.04 (-0.48%) | 63,452 |
| 25 Jan 2006 | USD | 8.15 | 8.18 | 8.1 | 8.15 | 8.15 | +0.01 (+0.12%) | 179,776 |
| 24 Jan 2006 | USD | 8.19 | 8.19 | 8.08 | 8.14 | 8.14 | +0.04 (+0.49%) | 10,374 |
| 23 Jan 2006 | USD | 8.2 | 8.2 | 8.08 | 8.1 | 8.1 | -0.01 (-0.12%) | 18,960 |
| 20 Jan 2006 | USD | 8.13 | 8.2299 | 8.0701 | 8.11 | 8.11 | -0.02 (-0.25%) | 32,826 |
| 19 Jan 2006 | USD | 8.16 | 8.26 | 8 | 8.13 | 8.13 | -0.03 (-0.37%) | 30,643 |
| 18 Jan 2006 | USD | 8.18 | 8.21 | 8.11 | 8.16 | 8.16 | -0.1 (-1.21%) | 52,178 |
| 17 Jan 2006 | USD | 8.28 | 8.309 | 8.17 | 8.26 | 8.26 | +0.11 (+1.35%) | 91,725 |
| 16 Jan 2006 | USD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 8.08 | 8.17 | 7.88 | 8.15 | 8.15 | +0.06 (+0.74%) | 371,079 |
| 12 Jan 2006 | USD | 8.1 | 8.24 | 8.09 | 8.09 | 8.09 | -0.1 (-1.22%) | 78,289 |
| 11 Jan 2006 | USD | 8.13 | 8.24 | 8.06 | 8.19 | 8.19 | 0.0 (0.0%) | 23,895 |
| 10 Jan 2006 | USD | 8.14 | 8.31 | 7.98 | 8.19 | 8.19 | -0.01 (-0.12%) | 25,924 |
| 9 Jan 2006 | USD | 8.23 | 8.26 | 8.13 | 8.2 | 8.2 | -0.06 (-0.73%) | 19,630 |
| 6 Jan 2006 | USD | 8.31 | 8.31 | 8.13 | 8.26 | 8.26 | +0.08 (+0.98%) | 40,726 |
| 5 Jan 2006 | USD | 8.27 | 8.27 | 7.92 | 8.18 | 8.18 | -0.14 (-1.68%) | 76,408 |
| 4 Jan 2006 | USD | 8.48 | 8.64 | 8.26 | 8.32 | 8.32 | -0.26 (-3.03%) | 77,308 |
| 3 Jan 2006 | USD | 8.5 | 8.67 | 8.45 | 8.58 | 8.58 | +0.17 (+2.02%) | 126,182 |
| 2 Jan 2006 | USD | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 8.34 | 8.45 | 8.34 | 8.41 | 8.41 | +0.05 (+0.60%) | 27,763 |
| 29 Dec 2005 | USD | 8.35 | 8.41 | 8.33 | 8.36 | 8.36 | +0.09 (+1.09%) | 279,289 |
| 28 Dec 2005 | USD | 8.29 | 8.41 | 8.25 | 8.27 | 8.27 | +0.015 (+0.18%) | 297,408 |
