| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2006 | USD | 18.76 | 18.77 | 18.461 | 18.54 | 18.54 | -0.12 (-0.64%) | 12,387 |
| 30 Jan 2006 | USD | 18.56 | 19.15 | 18.09 | 18.66 | 18.66 | 0.0 (0.0%) | 24,244 |
| 27 Jan 2006 | USD | 19.18 | 19.3 | 18.46 | 18.66 | 18.66 | -0.6 (-3.12%) | 34,619 |
| 26 Jan 2006 | USD | 17.84 | 19.3 | 17.75 | 19.26 | 19.26 | +1.54 (+8.69%) | 137,383 |
| 25 Jan 2006 | USD | 17.25 | 17.76 | 17.2 | 17.72 | 17.72 | +0.44 (+2.55%) | 72,973 |
| 24 Jan 2006 | USD | 17.04 | 17.28 | 16.99 | 17.28 | 17.28 | +0.23 (+1.35%) | 76,707 |
| 23 Jan 2006 | USD | 17.24 | 17.24 | 17 | 17.05 | 17.05 | -0.03 (-0.18%) | 34,690 |
| 20 Jan 2006 | USD | 17.5 | 17.5 | 17.01 | 17.08 | 17.08 | -0.32 (-1.84%) | 67,416 |
| 19 Jan 2006 | USD | 16.94 | 17.4 | 16.67 | 17.4 | 17.4 | +0.58 (+3.45%) | 90,323 |
| 18 Jan 2006 | USD | 16.6 | 16.89 | 16.58 | 16.82 | 16.82 | +0.13 (+0.78%) | 20,004 |
| 17 Jan 2006 | USD | 16.75 | 16.8 | 16.43 | 16.69 | 16.69 | -0.06 (-0.36%) | 136,093 |
| 16 Jan 2006 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 16.5 | 16.75 | 16.25 | 16.75 | 16.75 | +0.49 (+3.01%) | 85,812 |
| 12 Jan 2006 | USD | 16.989 | 16.989 | 16.25 | 16.26 | 16.26 | -0.7 (-4.13%) | 23,639 |
| 11 Jan 2006 | USD | 17.25 | 17.25 | 16.47 | 16.96 | 16.96 | -0.29 (-1.68%) | 22,750 |
| 10 Jan 2006 | USD | 16.95 | 17.25 | 16.95 | 17.25 | 17.25 | +0.05 (+0.29%) | 14,932 |
| 9 Jan 2006 | USD | 16.9 | 17.2 | 16.6 | 17.2 | 17.2 | +0.51 (+3.06%) | 20,488 |
| 6 Jan 2006 | USD | 16.75 | 16.85 | 16.47 | 16.69 | 16.69 | -0.08 (-0.48%) | 24,908 |
| 5 Jan 2006 | USD | 16.37 | 16.79 | 16.28 | 16.77 | 16.77 | +0.4 (+2.44%) | 30,460 |
| 4 Jan 2006 | USD | 16.26 | 16.4 | 16.25 | 16.37 | 16.37 | +0.04 (+0.24%) | 18,374 |
| 3 Jan 2006 | USD | 16.5 | 16.5 | 16.25 | 16.33 | 16.33 | +0.08 (+0.49%) | 26,394 |
| 2 Jan 2006 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 16.3 | 16.5 | 16.23 | 16.25 | 16.25 | -0.15 (-0.91%) | 34,843 |
| 29 Dec 2005 | USD | 16.45 | 16.45 | 16.25 | 16.4 | 16.4 | -0.08 (-0.49%) | 42,643 |
| 28 Dec 2005 | USD | 16.34 | 16.6 | 16.2 | 16.48 | 16.48 | +0.19 (+1.17%) | 30,793 |
| 27 Dec 2005 | USD | 16.3 | 16.37 | 16.19 | 16.29 | 16.29 | 0.0 (0.0%) | 14,961 |
| 26 Dec 2005 | USD | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 15.64 | 16.38 | 15.48 | 16.29 | 16.29 | +0.56 (+3.56%) | 40,767 |
| 22 Dec 2005 | USD | 15 | 15.8 | 15 | 15.73 | 15.73 | +0.68 (+4.52%) | 50,490 |
| 21 Dec 2005 | USD | 14.83 | 15.15 | 14.83 | 15.05 | 15.05 | +0.11 (+0.74%) | 34,751 |
