| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2006 | USD | 33.64 | 35.64 | 33.64 | 34.64 | 34.64 | +1.14 (+3.40%) | 108,219 |
| 23 Feb 2006 | USD | 33.62 | 33.7 | 33.0832 | 33.5 | 33.5 | +0.05 (+0.15%) | 42,131 |
| 22 Feb 2006 | USD | 33.35 | 33.65 | 33.15 | 33.45 | 33.45 | +0.19 (+0.57%) | 85,905 |
| 21 Feb 2006 | USD | 32.2 | 33.58 | 32.2 | 33.26 | 33.26 | +0.905 (+2.80%) | 61,298 |
| 20 Feb 2006 | USD | 32.355 | 32.355 | 32.355 | 32.355 | 32.355 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 32.13 | 32.78 | 32.11 | 32.355 | 32.355 | +0.375 (+1.17%) | 139,369 |
| 16 Feb 2006 | USD | 31.74 | 32.22 | 30.25 | 31.98 | 31.98 | +0.43 (+1.36%) | 160,526 |
| 15 Feb 2006 | USD | 32.8 | 32.8 | 31.27 | 31.55 | 31.55 | -1.27 (-3.87%) | 132,675 |
| 14 Feb 2006 | USD | 33.09 | 33.09 | 32.59 | 32.82 | 32.82 | -0.1 (-0.30%) | 54,033 |
| 13 Feb 2006 | USD | 32.82 | 33.04 | 32.61 | 32.92 | 32.92 | +0.24 (+0.73%) | 36,407 |
| 10 Feb 2006 | USD | 33.42 | 34.63 | 32.67 | 32.68 | 32.68 | -0.74 (-2.21%) | 134,867 |
| 9 Feb 2006 | USD | 32.69 | 33.78 | 32.69 | 33.42 | 33.42 | +0.91 (+2.80%) | 195,266 |
| 8 Feb 2006 | USD | 32.08 | 36.46 | 31.9 | 32.51 | 32.51 | +0.67 (+2.10%) | 460,436 |
| 7 Feb 2006 | USD | 31.85 | 32.28 | 31.1201 | 31.84 | 31.84 | +0.13 (+0.41%) | 156,207 |
| 6 Feb 2006 | USD | 31 | 31.83 | 30.5 | 31.71 | 31.71 | +0.73 (+2.36%) | 71,239 |
| 3 Feb 2006 | USD | 30.18 | 31.47 | 30.18 | 30.98 | 30.98 | +0.59 (+1.94%) | 44,477 |
| 2 Feb 2006 | USD | 30 | 30.45 | 29.98 | 30.39 | 30.39 | +0.49 (+1.64%) | 66,500 |
| 1 Feb 2006 | USD | 30.34 | 30.34 | 29.9 | 29.9 | 29.9 | -0.33 (-1.09%) | 95,323 |
| 31 Jan 2006 | USD | 30.1 | 30.33 | 29.41 | 30.23 | 30.23 | +0.19 (+0.63%) | 79,801 |
| 30 Jan 2006 | USD | 30.45 | 30.56 | 29.81 | 30.04 | 30.04 | -0.26 (-0.86%) | 50,082 |
| 27 Jan 2006 | USD | 30.2 | 30.5 | 29.85 | 30.3 | 30.3 | +0.29 (+0.97%) | 48,512 |
| 26 Jan 2006 | USD | 30 | 30.33 | 29.91 | 30.01 | 30.01 | -0.01 (-0.03%) | 61,095 |
| 25 Jan 2006 | USD | 32.2 | 32.38 | 29.9 | 30.02 | 30.02 | +2.82 (+10.37%) | 1,100,851 |
| 24 Jan 2006 | USD | 28.05 | 28.21 | 26.21 | 27.2 | 27.2 | -0.85 (-3.03%) | 279,346 |
| 23 Jan 2006 | USD | 27.97 | 28.59 | 27.97 | 28.05 | 28.05 | -0.15 (-0.53%) | 141,187 |
| 20 Jan 2006 | USD | 28 | 28.45 | 27.85 | 28.2 | 28.2 | +0.39 (+1.40%) | 260,403 |
| 19 Jan 2006 | USD | 27.027 | 28.55 | 26.97 | 27.81 | 27.81 | +0.91 (+3.38%) | 190,806 |
| 18 Jan 2006 | USD | 26.7 | 27.21 | 26.47 | 26.9 | 26.9 | +0.12 (+0.45%) | 196,857 |
| 17 Jan 2006 | USD | 25.39 | 26.95 | 25.3 | 26.78 | 26.78 | +1.48 (+5.85%) | 69,034 |
| 16 Jan 2006 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
