| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2006 | USD | 14.41 | 15 | 14.4 | 14.69 | 14.69 | +0.28 (+1.94%) | 381,185 |
| 24 Feb 2006 | USD | 14.55 | 14.55 | 14.17 | 14.41 | 14.41 | -0.08 (-0.55%) | 376,204 |
| 23 Feb 2006 | USD | 14.83 | 14.89 | 14.45 | 14.49 | 14.49 | -0.21 (-1.43%) | 312,055 |
| 22 Feb 2006 | USD | 15.7 | 15.7 | 14.29 | 14.7 | 14.7 | -0.92 (-5.89%) | 928,770 |
| 21 Feb 2006 | USD | 15.955 | 16.02 | 15.51 | 15.62 | 15.62 | -0.319 (-2.00%) | 245,974 |
| 20 Feb 2006 | USD | 15.9393 | 15.9393 | 15.9393 | 15.9393 | 15.9393 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 15.6 | 16.2 | 15.41 | 15.9393 | 15.9393 | +0.319 (+2.04%) | 221,331 |
| 16 Feb 2006 | USD | 15.59 | 16.25 | 15.46 | 15.62 | 15.62 | +0.07 (+0.45%) | 343,232 |
| 15 Feb 2006 | USD | 15.3 | 15.8 | 14.96 | 15.55 | 15.55 | +0.25 (+1.63%) | 431,486 |
| 14 Feb 2006 | USD | 15.3 | 15.46 | 14.76 | 15.3 | 15.3 | -0.1 (-0.65%) | 547,384 |
| 13 Feb 2006 | USD | 15.76 | 15.95 | 15.15 | 15.4 | 15.4 | -0.54 (-3.39%) | 547,721 |
| 10 Feb 2006 | USD | 16.7 | 16.8 | 15.51 | 15.94 | 15.94 | -0.59 (-3.57%) | 874,164 |
| 9 Feb 2006 | USD | 15.82 | 17.45 | 15.75 | 16.53 | 16.53 | +0.79 (+5.02%) | 1,990,043 |
| 8 Feb 2006 | USD | 15.82 | 16 | 15.03 | 15.74 | 15.74 | -0.09 (-0.57%) | 434,440 |
| 7 Feb 2006 | USD | 15.9 | 16.36 | 15.65 | 15.83 | 15.83 | -0.07 (-0.44%) | 451,693 |
| 6 Feb 2006 | USD | 16.06 | 16.1 | 15.55 | 15.9 | 15.9 | -0.1 (-0.63%) | 290,010 |
| 3 Feb 2006 | USD | 15.94 | 16.31 | 15.71 | 16 | 16 | -0.09 (-0.56%) | 378,278 |
| 2 Feb 2006 | USD | 16.59 | 16.99 | 15.9 | 16.09 | 16.09 | -0.39 (-2.37%) | 483,413 |
| 1 Feb 2006 | USD | 16.17 | 16.79 | 16.1 | 16.48 | 16.48 | +0.31 (+1.92%) | 612,277 |
| 31 Jan 2006 | USD | 16.2 | 16.4 | 15.82 | 16.17 | 16.17 | -0.19 (-1.16%) | 806,090 |
| 30 Jan 2006 | USD | 15.77 | 16.59 | 15.51 | 16.36 | 16.36 | +0.86 (+5.55%) | 1,352,291 |
| 27 Jan 2006 | USD | 15.3 | 15.5 | 14.92 | 15.5 | 15.5 | +0.11 (+0.71%) | 923,179 |
| 26 Jan 2006 | USD | 14.9 | 15.5 | 14.26 | 15.39 | 15.39 | +1.702 (+12.43%) | 4,076,046 |
| 25 Jan 2006 | USD | 14.15 | 14.6 | 13.4 | 13.688 | 13.688 | -0.422 (-2.99%) | 2,020,051 |
| 24 Jan 2006 | USD | 14 | 14.11 | 13.54 | 14.11 | 14.11 | -0.02 (-0.14%) | 829,446 |
| 23 Jan 2006 | USD | 14.2 | 14.22 | 13.82 | 14.13 | 14.13 | -0.07 (-0.49%) | 767,232 |
| 20 Jan 2006 | USD | 13.85 | 14.22 | 13.69 | 14.2 | 14.2 | +0.35 (+2.53%) | 1,414,262 |
| 19 Jan 2006 | USD | 13.42 | 13.9 | 13.1 | 13.85 | 13.85 | +0.44 (+3.28%) | 1,142,737 |
| 18 Jan 2006 | USD | 12.69 | 13.43 | 12.63 | 13.4099 | 13.4099 | +0.45 (+3.47%) | 666,084 |
| 17 Jan 2006 | USD | 12.69 | 13.06 | 12.5 | 12.96 | 12.96 | +0.17 (+1.33%) | 436,783 |
