| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 7.96 | 8.01 | 7.77 | 7.86 | 7.86 | -0.15 (-1.87%) | 1,639,519 |
| 7 Mar 2006 | USD | 8.06 | 8.1 | 7.95 | 8.01 | 8.01 | -0.04 (-0.50%) | 987,624 |
| 6 Mar 2006 | USD | 8.22 | 8.22 | 7.99 | 8.05 | 8.05 | -0.17 (-2.07%) | 1,310,541 |
| 3 Mar 2006 | USD | 8.1 | 8.33 | 7.93 | 8.22 | 8.22 | +0.09 (+1.11%) | 3,657,014 |
| 2 Mar 2006 | USD | 8.26 | 8.38 | 8.1 | 8.13 | 8.13 | -0.13 (-1.57%) | 2,539,468 |
| 1 Mar 2006 | USD | 8.34 | 8.38 | 8.2 | 8.26 | 8.26 | -0.08 (-0.96%) | 1,169,017 |
| 28 Feb 2006 | USD | 8.86 | 8.86 | 8.26 | 8.34 | 8.34 | -0.52 (-5.87%) | 2,344,962 |
| 27 Feb 2006 | USD | 8.81 | 9.17 | 8.8 | 8.86 | 8.86 | +0.05 (+0.57%) | 766,794 |
| 24 Feb 2006 | USD | 9.09 | 9.09 | 8.7 | 8.81 | 8.81 | -0.28 (-3.08%) | 1,535,985 |
| 23 Feb 2006 | USD | 9.9 | 9.9 | 8.94 | 9.09 | 9.09 | -1.05 (-10.36%) | 2,540,771 |
| 22 Feb 2006 | USD | 10.07 | 10.16 | 9.93 | 10.14 | 10.14 | +0.17 (+1.71%) | 583,082 |
| 21 Feb 2006 | USD | 10.11 | 10.25 | 9.96 | 9.97 | 9.97 | -0.08 (-0.80%) | 505,679 |
| 20 Feb 2006 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 10.17 | 10.23 | 9.99 | 10.05 | 10.05 | -0.14 (-1.37%) | 428,052 |
| 16 Feb 2006 | USD | 10.28 | 10.29 | 10.16 | 10.19 | 10.19 | -0.02 (-0.20%) | 312,594 |
| 15 Feb 2006 | USD | 10.25 | 10.3 | 10.11 | 10.21 | 10.21 | -0.05 (-0.49%) | 204,198 |
| 14 Feb 2006 | USD | 10.11 | 10.32 | 9.98 | 10.26 | 10.26 | +0.21 (+2.09%) | 459,331 |
| 13 Feb 2006 | USD | 10.12 | 10.12 | 9.98 | 10.05 | 10.05 | -0.04 (-0.40%) | 241,266 |
| 10 Feb 2006 | USD | 10.18 | 10.18 | 10 | 10.09 | 10.09 | -0.06 (-0.59%) | 617,356 |
| 9 Feb 2006 | USD | 10.12 | 10.29 | 10.11 | 10.15 | 10.15 | +0.01 (+0.10%) | 391,243 |
| 8 Feb 2006 | USD | 10.24 | 10.32 | 10.09 | 10.14 | 10.14 | -0.05 (-0.49%) | 499,421 |
| 7 Feb 2006 | USD | 10.28 | 10.4 | 10.18 | 10.19 | 10.19 | -0.15 (-1.45%) | 589,704 |
| 6 Feb 2006 | USD | 10.449 | 10.51 | 10.21 | 10.34 | 10.34 | -0.05 (-0.48%) | 1,410,903 |
| 3 Feb 2006 | USD | 10.5 | 10.52 | 10.3 | 10.39 | 10.39 | -0.18 (-1.70%) | 1,239,162 |
| 2 Feb 2006 | USD | 10.9 | 10.95 | 10.46 | 10.57 | 10.57 | -0.36 (-3.29%) | 2,089,443 |
| 1 Feb 2006 | USD | 10.95 | 11.02 | 10.77 | 10.93 | 10.93 | -0.02 (-0.18%) | 904,130 |
| 31 Jan 2006 | USD | 10.63 | 11.04 | 10.53 | 10.95 | 10.95 | +0.34 (+3.20%) | 959,297 |
| 30 Jan 2006 | USD | 10.62 | 10.66 | 10.5 | 10.61 | 10.61 | +0.01 (+0.09%) | 724,415 |
| 27 Jan 2006 | USD | 10.42 | 10.68 | 10.42 | 10.6 | 10.6 | +0.16 (+1.53%) | 428,758 |
| 26 Jan 2006 | USD | 10.4 | 10.45 | 10.32 | 10.44 | 10.44 | +0.13 (+1.26%) | 255,178 |
