| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2006 | USD | 12.74 | 12.91 | 12.04 | 12.23 | 12.23 | -0.56 (-4.38%) | 267,612 |
| 6 Mar 2006 | USD | 13.07 | 13.4 | 12.75 | 12.79 | 12.79 | -0.38 (-2.89%) | 226,393 |
| 3 Mar 2006 | USD | 12.96 | 13.38 | 12.75 | 13.17 | 13.17 | +0.18 (+1.39%) | 225,684 |
| 2 Mar 2006 | USD | 13.2 | 13.25 | 12.93 | 12.99 | 12.99 | -0.26 (-1.96%) | 304,255 |
| 1 Mar 2006 | USD | 12.97 | 13.25 | 12.92 | 13.25 | 13.25 | +0.34 (+2.63%) | 273,225 |
| 28 Feb 2006 | USD | 12.8 | 12.91 | 12.51 | 12.91 | 12.91 | +0.02 (+0.16%) | 215,219 |
| 27 Feb 2006 | USD | 13 | 13.2 | 12.66 | 12.89 | 12.89 | -0.11 (-0.85%) | 173,049 |
| 24 Feb 2006 | USD | 12.77 | 13.04 | 12.49 | 13 | 13 | +0.17 (+1.33%) | 330,185 |
| 23 Feb 2006 | USD | 12.76 | 13.03 | 12.67 | 12.83 | 12.83 | +0.09 (+0.71%) | 210,648 |
| 22 Feb 2006 | USD | 12.57 | 12.88 | 12.44 | 12.74 | 12.74 | +0.245 (+1.96%) | 302,431 |
| 21 Feb 2006 | USD | 13.21 | 13.21 | 12.43 | 12.495 | 12.495 | -0.635 (-4.84%) | 405,626 |
| 20 Feb 2006 | USD | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 13.31 | 13.4 | 13.08 | 13.13 | 13.13 | -0.22 (-1.65%) | 303,967 |
| 16 Feb 2006 | USD | 13.03 | 13.39 | 13.03 | 13.35 | 13.35 | +0.31 (+2.38%) | 310,026 |
| 15 Feb 2006 | USD | 12.8 | 13.25 | 12.78 | 13.04 | 13.04 | +0.07 (+0.54%) | 366,765 |
| 14 Feb 2006 | USD | 12.2 | 13.1 | 12.17 | 12.97 | 12.97 | +0.8 (+6.57%) | 705,821 |
| 13 Feb 2006 | USD | 12.02 | 12.251 | 11.94 | 12.17 | 12.17 | +0.02 (+0.16%) | 332,620 |
| 10 Feb 2006 | USD | 12.29 | 12.64 | 11.99 | 12.15 | 12.15 | -0.35 (-2.80%) | 1,103,217 |
| 9 Feb 2006 | USD | 13.02 | 13.98 | 12.14 | 12.5 | 12.5 | +1.87 (+17.59%) | 3,280,954 |
| 8 Feb 2006 | USD | 10.1 | 10.72 | 9.98 | 10.63 | 10.63 | +0.55 (+5.46%) | 607,724 |
| 7 Feb 2006 | USD | 10.04 | 10.25 | 9.96 | 10.08 | 10.08 | +0.04 (+0.40%) | 298,217 |
| 6 Feb 2006 | USD | 10 | 10.07 | 9.95 | 10.04 | 10.04 | +0.04 (+0.40%) | 220,870 |
| 3 Feb 2006 | USD | 10.14 | 10.25 | 9.95 | 10 | 10 | -0.19 (-1.86%) | 256,046 |
| 2 Feb 2006 | USD | 10.34 | 10.42 | 9.95 | 10.19 | 10.19 | -0.21 (-2.02%) | 357,492 |
| 1 Feb 2006 | USD | 10.3 | 10.43 | 10.1 | 10.4 | 10.4 | 0.0 (0.0%) | 313,607 |
| 31 Jan 2006 | USD | 10.65 | 10.65 | 10.24 | 10.4 | 10.4 | -0.21 (-1.98%) | 489,907 |
| 30 Jan 2006 | USD | 10.79 | 10.84 | 10.58 | 10.61 | 10.61 | -0.13 (-1.21%) | 95,026 |
| 27 Jan 2006 | USD | 10.52 | 10.96 | 10.52 | 10.74 | 10.74 | +0.2 (+1.90%) | 200,141 |
| 26 Jan 2006 | USD | 10.43 | 10.62 | 10.43 | 10.54 | 10.54 | +0.18 (+1.74%) | 504,875 |
| 25 Jan 2006 | USD | 10.5 | 10.52 | 10.25 | 10.36 | 10.36 | -0.14 (-1.33%) | 242,119 |
