| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2006 | USD | 14.2 | 14.39 | 14 | 14 | 14 | -0.29 (-2.03%) | 241,400 |
| 16 Jan 2006 | USD | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 14.25 | 14.3 | 14.1 | 14.29 | 14.29 | -0.04 (-0.28%) | 74,600 |
| 12 Jan 2006 | USD | 14.55 | 14.71 | 14.31 | 14.33 | 14.33 | -0.22 (-1.51%) | 46,000 |
| 11 Jan 2006 | USD | 14.32 | 14.6 | 14.2 | 14.55 | 14.55 | +0.27 (+1.89%) | 52,500 |
| 10 Jan 2006 | USD | 14.15 | 14.29 | 14.15 | 14.28 | 14.28 | +0.18 (+1.28%) | 65,200 |
| 9 Jan 2006 | USD | 14.19 | 14.4 | 14.1 | 14.1 | 14.1 | -0.01 (-0.07%) | 55,000 |
| 6 Jan 2006 | USD | 14.1 | 14.2 | 14.1 | 14.11 | 14.11 | -0.01 (-0.07%) | 19,600 |
| 5 Jan 2006 | USD | 14.5 | 14.5 | 14.04 | 14.12 | 14.12 | -0.01 (-0.07%) | 34,400 |
| 4 Jan 2006 | USD | 13.77 | 14.17 | 13.77 | 14.13 | 14.13 | +0.33 (+2.39%) | 72,300 |
| 3 Jan 2006 | USD | 13.75 | 13.92 | 13.64 | 13.8 | 13.8 | +0.15 (+1.10%) | 24,400 |
| 2 Jan 2006 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 13.35 | 13.95 | 13.29 | 13.65 | 13.65 | +0.24 (+1.79%) | 50,100 |
| 29 Dec 2005 | USD | 13.5 | 13.67 | 13.29 | 13.41 | 13.41 | -0.01 (-0.07%) | 13,300 |
| 28 Dec 2005 | USD | 13.31 | 13.7 | 13.31 | 13.42 | 13.42 | +0.04 (+0.30%) | 142,200 |
| 27 Dec 2005 | USD | 13.7 | 13.7 | 13.37 | 13.38 | 13.38 | -0.26 (-1.91%) | 17,000 |
| 26 Dec 2005 | USD | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 13.42 | 13.76 | 13.41 | 13.64 | 13.64 | +0.33 (+2.48%) | 20,600 |
| 22 Dec 2005 | USD | 13.48 | 13.58 | 13.31 | 13.31 | 13.31 | -0.09 (-0.67%) | 20,200 |
| 21 Dec 2005 | USD | 13.46 | 13.6 | 13.26 | 13.4 | 13.4 | -0.34 (-2.47%) | 68,600 |
| 20 Dec 2005 | USD | 13.4 | 13.95 | 13.26 | 13.74 | 13.74 | +0.24 (+1.78%) | 52,300 |
| 19 Dec 2005 | USD | 13.6 | 13.66 | 13.31 | 13.5 | 13.5 | +0.05 (+0.37%) | 64,600 |
| 16 Dec 2005 | USD | 13.35 | 13.69 | 13.35 | 13.45 | 13.45 | +0.27 (+2.05%) | 44,900 |
| 15 Dec 2005 | USD | 13.73 | 13.73 | 13.16 | 13.18 | 13.18 | -0.63 (-4.56%) | 25,800 |
| 14 Dec 2005 | USD | 13.77 | 13.93 | 13.6 | 13.81 | 13.81 | +0.04 (+0.29%) | 23,200 |
| 13 Dec 2005 | USD | 13.95 | 13.95 | 13.63 | 13.77 | 13.77 | -0.08 (-0.58%) | 16,800 |
| 12 Dec 2005 | USD | 13.71 | 14.0799 | 13.71 | 13.85 | 13.85 | +0.19 (+1.39%) | 94,100 |
| 9 Dec 2005 | USD | 13.6 | 13.77 | 13.6 | 13.66 | 13.66 | +0.13 (+0.96%) | 8,600 |
| 8 Dec 2005 | USD | 13.47 | 13.65 | 13.34 | 13.53 | 13.53 | +0.03 (+0.22%) | 31,900 |
| 7 Dec 2005 | USD | 14.01 | 14.05 | 13.47 | 13.5 | 13.5 | -0.41 (-2.95%) | 89,600 |
