| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2006 | USD | 14.5 | 14.61 | 14.35 | 14.37 | 7.3429 | -0.09 (-0.62%) | 355,038 |
| 6 Mar 2006 | USD | 14.45 | 14.57 | 14.35 | 14.46 | 7.3889 | -0.01 (-0.07%) | 657,056 |
| 3 Mar 2006 | USD | 14.5 | 14.67 | 14.37 | 14.47 | 7.394 | -0.04 (-0.28%) | 638,830 |
| 2 Mar 2006 | USD | 14.66 | 14.66 | 14.45 | 14.51 | 7.4144 | -0.23 (-1.56%) | 574,712 |
| 1 Mar 2006 | USD | 14.68 | 14.89 | 14.58 | 14.74 | 7.5319 | +0.14 (+0.96%) | 862,147 |
| 28 Feb 2006 | USD | 14.72 | 14.82 | 14.26 | 14.6 | 7.4604 | -0.24 (-1.62%) | 1,270,252 |
| 27 Feb 2006 | USD | 14.43 | 14.85 | 14.43 | 14.84 | 7.583 | +0.42 (+2.91%) | 1,050,646 |
| 24 Feb 2006 | USD | 14.44 | 14.53 | 14.34 | 14.42 | 7.3684 | -0.1 (-0.69%) | 1,025,118 |
| 23 Feb 2006 | USD | 14.47 | 14.6 | 14.32 | 14.52 | 7.4195 | -0.01 (-0.07%) | 769,040 |
| 22 Feb 2006 | USD | 14.46 | 14.73 | 14.46 | 14.53 | 7.4246 | +0.06 (+0.41%) | 1,405,170 |
| 21 Feb 2006 | USD | 14.5 | 14.65 | 14.37 | 14.47 | 7.394 | -0.04 (-0.28%) | 744,097 |
| 20 Feb 2006 | USD | 14.51 | 14.51 | 14.51 | 14.51 | 7.4144 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 14.61 | 14.69 | 14.47 | 14.51 | 7.4144 | -0.15 (-1.02%) | 688,750 |
| 16 Feb 2006 | USD | 14.46 | 14.76 | 14.46 | 14.66 | 7.4911 | +0.18 (+1.24%) | 855,394 |
| 15 Feb 2006 | USD | 14.42 | 14.6 | 14.32 | 14.48 | 7.3991 | +0.03 (+0.21%) | 908,389 |
| 14 Feb 2006 | USD | 14.41 | 14.54 | 14.39 | 14.45 | 7.3838 | -0.03 (-0.21%) | 993,086 |
| 13 Feb 2006 | USD | 14.45 | 14.63 | 14.42 | 14.48 | 7.3991 | -0.02 (-0.14%) | 571,356 |
| 10 Feb 2006 | USD | 14.75 | 14.8 | 14.44 | 14.5 | 7.4093 | -0.3 (-2.03%) | 972,510 |
| 9 Feb 2006 | USD | 14.92 | 15.02 | 14.61 | 14.8 | 7.5626 | -0.15 (-1.00%) | 1,083,011 |
| 8 Feb 2006 | USD | 14.57 | 14.96 | 14.45 | 14.95 | 7.6392 | +0.51 (+3.53%) | 1,167,954 |
| 7 Feb 2006 | USD | 14.48 | 14.57 | 14.41 | 14.44 | 7.3786 | -0.11 (-0.76%) | 730,481 |
| 6 Feb 2006 | USD | 14.51 | 14.57 | 14.4 | 14.55 | 7.4348 | -0.02 (-0.14%) | 484,262 |
| 3 Feb 2006 | USD | 14.47 | 14.59 | 14.38 | 14.57 | 7.4451 | -0.01 (-0.07%) | 1,246,899 |
| 2 Feb 2006 | USD | 14.98 | 15.04 | 14.52 | 14.58 | 7.4502 | -0.42 (-2.80%) | 1,006,713 |
| 1 Feb 2006 | USD | 15.05 | 15.18 | 14.93 | 15 | 7.6648 | -0.16 (-1.06%) | 1,141,628 |
| 31 Jan 2006 | USD | 15.41 | 15.41 | 15.09 | 15.16 | 7.7466 | -0.19 (-1.24%) | 1,535,893 |
| 30 Jan 2006 | USD | 15.6 | 15.65 | 15.27 | 15.35 | 7.8436 | -0.16 (-1.03%) | 524,095 |
| 27 Jan 2006 | USD | 15.39 | 15.59 | 15.39 | 15.51 | 7.9254 | +0.11 (+0.71%) | 640,590 |
| 26 Jan 2006 | USD | 15.5 | 15.5 | 15.33 | 15.4 | 7.8692 | +0.07 (+0.46%) | 737,982 |
| 25 Jan 2006 | USD | 15.37 | 15.39 | 15.21 | 15.33 | 7.8334 | -0.08 (-0.52%) | 911,414 |
