| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | USD | 15.41 | 15.6 | 15.24 | 15.32 | 7.8283 | -0.19 (-1.23%) | 953,932 |
| 19 Jan 2006 | USD | 15.43 | 15.55 | 15.23 | 15.51 | 7.9254 | +0.05 (+0.32%) | 1,713,860 |
| 18 Jan 2006 | USD | 15.46 | 15.51 | 15.25 | 15.46 | 7.8998 | 0.0 (0.0%) | 736,993 |
| 17 Jan 2006 | USD | 15.18 | 15.48 | 15.18 | 15.46 | 7.8998 | +0.24 (+1.58%) | 1,558,082 |
| 16 Jan 2006 | USD | 15.22 | 15.22 | 15.22 | 15.22 | 7.7772 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 15.32 | 15.32 | 15.17 | 15.22 | 7.7772 | -0.04 (-0.26%) | 1,237,866 |
| 12 Jan 2006 | USD | 15.24 | 15.33 | 15.22 | 15.26 | 7.7976 | -0.02 (-0.13%) | 1,100,168 |
| 11 Jan 2006 | USD | 15.23 | 15.31 | 15.2 | 15.28 | 7.8079 | -0.05 (-0.33%) | 1,115,951 |
| 10 Jan 2006 | USD | 15.19 | 15.33 | 15.19 | 15.33 | 7.8334 | +0.03 (+0.20%) | 1,986,376 |
| 9 Jan 2006 | USD | 15.29 | 15.35 | 15.15 | 15.3 | 7.8181 | -0.05 (-0.33%) | 1,193,788 |
| 6 Jan 2006 | USD | 15.49 | 15.49 | 15.21 | 15.35 | 7.8436 | +0.05 (+0.33%) | 916,064 |
| 5 Jan 2006 | USD | 15.35 | 15.35 | 15.25 | 15.3 | 7.8181 | 0.0 (0.0%) | 1,116,983 |
| 4 Jan 2006 | USD | 15.1 | 15.31 | 15.06 | 15.3 | 7.8181 | +0.2 (+1.32%) | 2,245,790 |
| 3 Jan 2006 | USD | 15.12 | 15.29 | 15.06 | 15.1 | 7.7159 | -0.05 (-0.33%) | 2,306,164 |
| 2 Jan 2006 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 7.7414 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 15.19 | 15.39 | 15.12 | 15.15 | 7.7414 | -0.1 (-0.66%) | 1,589,815 |
| 29 Dec 2005 | USD | 15.21 | 15.47 | 15.21 | 15.25 | 7.7925 | +0.04 (+0.26%) | 1,002,015 |
| 28 Dec 2005 | USD | 15.23 | 15.34 | 15.2 | 15.21 | 7.7721 | -0.1 (-0.65%) | 606,553 |
| 27 Dec 2005 | USD | 15.4 | 15.64 | 15.17 | 15.31 | 7.8232 | -0.11 (-0.71%) | 820,590 |
| 26 Dec 2005 | USD | 15.42 | 15.42 | 15.42 | 15.42 | 7.8794 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 15.26 | 15.61 | 15.19 | 15.42 | 7.8794 | +0.14 (+0.92%) | 642,611 |
| 22 Dec 2005 | USD | 15.28 | 15.56 | 15.26 | 15.28 | 7.8079 | -0.06 (-0.39%) | 684,773 |
| 21 Dec 2005 | USD | 15.5 | 15.76 | 15.29 | 15.34 | 7.8385 | -0.15 (-0.97%) | 795,925 |
| 20 Dec 2005 | USD | 15.58 | 15.99 | 15.42 | 15.49 | 7.9152 | -0.14 (-0.90%) | 1,721,433 |
| 19 Dec 2005 | USD | 15.95 | 15.95 | 15.45 | 15.63 | 7.9867 | -0.42 (-2.62%) | 2,125,196 |
| 16 Dec 2005 | USD | 15.69 | 16.11 | 15.51 | 16.05 | 8.2013 | +0.5 (+3.22%) | 10,759,350 |
| 15 Dec 2005 | USD | 15.97 | 16.05 | 15.42 | 15.55 | 7.9458 | -0.45 (-2.81%) | 2,240,399 |
| 14 Dec 2005 | USD | 15.9 | 16.12 | 15.89 | 16 | 8.1758 | +0.02 (+0.13%) | 1,543,964 |
| 13 Dec 2005 | USD | 15.88 | 16 | 15.82 | 15.98 | 8.1656 | +0.18 (+1.14%) | 1,849,196 |
| 12 Dec 2005 | USD | 15.75 | 16.23 | 15.68 | 15.8 | 8.0736 | +0.32 (+2.07%) | 3,775,292 |
