| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2006 | USD | 15.24 | 15.59 | 15.07 | 15.5 | 15.5 | +0.25 (+1.64%) | 543,354 |
| 23 Jan 2006 | USD | 15.54 | 15.601 | 14.93 | 15.25 | 15.25 | -0.15 (-0.97%) | 588,081 |
| 20 Jan 2006 | USD | 16.15 | 16.2 | 15.21 | 15.4 | 15.4 | -0.4 (-2.53%) | 652,888 |
| 19 Jan 2006 | USD | 15.3 | 15.94 | 15.3 | 15.8 | 15.8 | +0.64 (+4.22%) | 623,457 |
| 18 Jan 2006 | USD | 15.93 | 15.94 | 15 | 15.16 | 15.16 | -0.93 (-5.78%) | 1,132,486 |
| 17 Jan 2006 | USD | 16.3 | 16.54 | 16 | 16.09 | 16.09 | -0.27 (-1.65%) | 762,224 |
| 16 Jan 2006 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 15.85 | 16.41 | 15.85 | 16.36 | 16.36 | +0.41 (+2.57%) | 749,020 |
| 12 Jan 2006 | USD | 16.24 | 16.3 | 15.88 | 15.95 | 15.95 | -0.32 (-1.97%) | 572,552 |
| 11 Jan 2006 | USD | 16.19 | 16.48 | 16.1201 | 16.2699 | 16.2699 | +0.03 (+0.18%) | 437,922 |
| 10 Jan 2006 | USD | 15.95 | 16.44 | 15.95 | 16.24 | 16.24 | -0.06 (-0.37%) | 642,985 |
| 9 Jan 2006 | USD | 16.2 | 16.72 | 16.08 | 16.3 | 16.3 | -0.04 (-0.24%) | 928,531 |
| 6 Jan 2006 | USD | 16.3 | 16.48 | 16.19 | 16.34 | 16.34 | +0.38 (+2.38%) | 647,779 |
| 5 Jan 2006 | USD | 16.18 | 16.39 | 15.86 | 15.96 | 15.96 | -0.63 (-3.80%) | 844,620 |
| 4 Jan 2006 | USD | 16.02 | 16.614 | 15.95 | 16.59 | 16.59 | +0.48 (+2.98%) | 1,086,215 |
| 3 Jan 2006 | USD | 15.7 | 16.2 | 15.6 | 16.11 | 16.11 | +0.77 (+5.02%) | 961,914 |
| 2 Jan 2006 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 15.57 | 15.6894 | 15.26 | 15.34 | 15.34 | -0.23 (-1.48%) | 367,397 |
| 29 Dec 2005 | USD | 15.27 | 15.58 | 15.08 | 15.57 | 15.57 | +0.34 (+2.23%) | 555,042 |
| 28 Dec 2005 | USD | 15.32 | 15.45 | 15.05 | 15.23 | 15.23 | +0.05 (+0.33%) | 523,229 |
| 27 Dec 2005 | USD | 14.97 | 15.26 | 14.81 | 15.18 | 15.18 | +0.45 (+3.05%) | 640,101 |
| 26 Dec 2005 | USD | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 15.07 | 15.07 | 14.65 | 14.73 | 14.73 | -0.22 (-1.47%) | 345,280 |
| 22 Dec 2005 | USD | 14.57 | 15.05 | 14.4 | 14.95 | 14.95 | +0.46 (+3.17%) | 796,928 |
| 21 Dec 2005 | USD | 13.98 | 14.5 | 13.94 | 14.49 | 14.49 | +0.5 (+3.57%) | 499,838 |
| 20 Dec 2005 | USD | 14.31 | 14.5 | 13.92 | 13.99 | 13.99 | -0.32 (-2.24%) | 471,140 |
| 19 Dec 2005 | USD | 14.65 | 14.81 | 14.16 | 14.31 | 14.31 | -0.16 (-1.11%) | 511,407 |
| 16 Dec 2005 | USD | 14.79 | 14.8 | 14.35 | 14.47 | 14.47 | -0.14 (-0.96%) | 451,779 |
| 15 Dec 2005 | USD | 14.29 | 14.75 | 14.26 | 14.61 | 14.61 | +0.45 (+3.18%) | 638,734 |
| 14 Dec 2005 | USD | 14.34 | 14.691 | 14 | 14.16 | 14.16 | -0.35 (-2.41%) | 841,428 |
