| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2006 | USD | 22.28 | 22.3 | 22.15 | 22.3 | 89.2 | -0.05 (-0.22%) | 192,300 |
| 2 Mar 2006 | USD | 23 | 23.02 | 22.35 | 22.35 | 89.4 | -0.65 (-2.83%) | 180,600 |
| 1 Mar 2006 | USD | 23.1 | 23.15 | 22.67 | 23 | 92 | -0.05 (-0.22%) | 92,600 |
| 28 Feb 2006 | USD | 23.75 | 23.89 | 23.05 | 23.05 | 92.2 | -0.62 (-2.62%) | 42,500 |
| 27 Feb 2006 | USD | 23.22 | 23.67 | 23.22 | 23.67 | 94.68 | +0.26 (+1.11%) | 65,400 |
| 24 Feb 2006 | USD | 23.65 | 23.8 | 23.29 | 23.41 | 93.64 | -0.19 (-0.81%) | 39,000 |
| 23 Feb 2006 | USD | 23.5 | 24.14 | 23.4 | 23.6 | 94.4 | +0.22 (+0.94%) | 144,000 |
| 22 Feb 2006 | USD | 22 | 23.49 | 22 | 23.38 | 93.52 | +1.36 (+6.18%) | 136,400 |
| 21 Feb 2006 | USD | 21.75 | 22.08 | 21.72 | 22.02 | 88.08 | +0.19 (+0.87%) | 87,900 |
| 20 Feb 2006 | USD | 21.83 | 21.83 | 21.83 | 21.83 | 87.32 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 21 | 22 | 21 | 21.83 | 87.32 | +0.68 (+3.22%) | 145,400 |
| 16 Feb 2006 | USD | 21.05 | 21.25 | 20.95 | 21.15 | 84.6 | +0.15 (+0.71%) | 85,800 |
| 15 Feb 2006 | USD | 20.85 | 21.2 | 20.74 | 21 | 84 | +0.1 (+0.48%) | 175,200 |
| 14 Feb 2006 | USD | 20.93 | 21.03 | 20.4 | 20.9 | 83.6 | -0.05 (-0.24%) | 255,600 |
| 13 Feb 2006 | USD | 21.32 | 21.32 | 20.7 | 20.95 | 83.8 | -0.3 (-1.41%) | 44,000 |
| 10 Feb 2006 | USD | 21.5 | 21.6 | 21.25 | 21.25 | 85 | -0.35 (-1.62%) | 23,000 |
| 9 Feb 2006 | USD | 21.25 | 21.62 | 21.21 | 21.6 | 86.4 | +0.66 (+3.15%) | 374,100 |
| 8 Feb 2006 | USD | 21.5 | 21.71 | 20.7 | 20.94 | 83.76 | -0.7 (-3.23%) | 319,300 |
| 7 Feb 2006 | USD | 22.7 | 22.7 | 21.56 | 21.64 | 86.56 | -0.81 (-3.61%) | 118,500 |
| 6 Feb 2006 | USD | 22.7 | 22.7 | 22.08 | 22.45 | 89.8 | +0.44 (+2.00%) | 78,300 |
| 3 Feb 2006 | USD | 22.32 | 22.6 | 22 | 22.01 | 88.04 | -0.54 (-2.39%) | 169,200 |
| 2 Feb 2006 | USD | 23.75 | 24 | 22.55 | 22.55 | 90.2 | -1.2 (-5.05%) | 95,600 |
| 1 Feb 2006 | USD | 24 | 24.15 | 23.75 | 23.75 | 95 | -0.25 (-1.04%) | 265,300 |
| 31 Jan 2006 | USD | 23.96 | 24.15 | 23.81 | 24 | 96 | -0.16 (-0.66%) | 138,700 |
| 30 Jan 2006 | USD | 23.81 | 24.2 | 23.55 | 24.16 | 96.64 | +0.22 (+0.92%) | 301,800 |
| 27 Jan 2006 | USD | 22.51 | 23.95 | 22.51 | 23.94 | 95.76 | +1.44 (+6.40%) | 329,900 |
| 26 Jan 2006 | USD | 23.04 | 23.25 | 22.4 | 22.5 | 90 | +0.3 (+1.35%) | 253,000 |
| 25 Jan 2006 | USD | 22.29 | 23.08 | 21.8 | 22.2 | 88.8 | -0.19 (-0.85%) | 233,500 |
| 24 Jan 2006 | USD | 23.58 | 23.62 | 22.05 | 22.39 | 89.56 | -0.86 (-3.70%) | 555,800 |
| 23 Jan 2006 | USD | 23.17 | 23.85 | 23.02 | 23.25 | 93 | -0.07 (-0.30%) | 206,000 |
