| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | USD | 18.3 | 18.44 | 18.24 | 18.29 | 18.29 | -0.02 (-0.11%) | 301,389 |
| 1 Mar 2006 | USD | 18.23 | 18.54 | 18.12 | 18.31 | 18.31 | +0.01 (+0.05%) | 186,101 |
| 28 Feb 2006 | USD | 18.23 | 18.41 | 18.06 | 18.3 | 18.3 | -0.03 (-0.16%) | 126,484 |
| 27 Feb 2006 | USD | 18.27 | 18.55 | 18 | 18.33 | 18.33 | +0.04 (+0.22%) | 77,868 |
| 24 Feb 2006 | USD | 18.52 | 18.58 | 18.24 | 18.29 | 18.29 | -0.18 (-0.97%) | 71,218 |
| 23 Feb 2006 | USD | 18.15 | 18.619 | 18.15 | 18.47 | 18.47 | +0.31 (+1.71%) | 86,093 |
| 22 Feb 2006 | USD | 18.18 | 18.5 | 18.02 | 18.16 | 18.16 | +0.12 (+0.67%) | 57,776 |
| 21 Feb 2006 | USD | 18.29 | 18.58 | 18 | 18.04 | 18.04 | -0.16 (-0.88%) | 92,641 |
| 20 Feb 2006 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 18.35 | 18.47 | 17.9 | 18.2 | 18.2 | -0.04 (-0.22%) | 117,634 |
| 16 Feb 2006 | USD | 18.35 | 18.51 | 18.11 | 18.24 | 18.24 | +0.05 (+0.27%) | 136,453 |
| 15 Feb 2006 | USD | 18.02 | 18.41 | 17.94 | 18.19 | 18.19 | +0.26 (+1.45%) | 52,417 |
| 14 Feb 2006 | USD | 17.8 | 18.03 | 17.1 | 17.93 | 17.93 | +0.26 (+1.47%) | 156,365 |
| 13 Feb 2006 | USD | 18.22 | 18.26 | 17.54 | 17.67 | 17.67 | -0.53 (-2.91%) | 73,349 |
| 10 Feb 2006 | USD | 18.2 | 18.63 | 17.82 | 18.2 | 18.2 | -0.07 (-0.38%) | 88,469 |
| 9 Feb 2006 | USD | 18.44 | 18.6 | 18.22 | 18.27 | 18.27 | -0.22 (-1.19%) | 152,898 |
| 8 Feb 2006 | USD | 18.29 | 18.5 | 17.68 | 18.49 | 18.49 | +0.33 (+1.82%) | 132,694 |
| 7 Feb 2006 | USD | 18.15 | 18.54 | 17.91 | 18.16 | 18.16 | +0.01 (+0.06%) | 159,120 |
| 6 Feb 2006 | USD | 18.75 | 18.89 | 17.84 | 18.15 | 18.15 | -0.6 (-3.20%) | 302,996 |
| 3 Feb 2006 | USD | 19.05 | 19.14 | 18.4 | 18.75 | 18.75 | -0.3 (-1.57%) | 140,586 |
| 2 Feb 2006 | USD | 19.62 | 19.62 | 18.81 | 19.05 | 19.05 | -0.01 (-0.05%) | 251,357 |
| 1 Feb 2006 | USD | 18.9 | 19.69 | 18.55 | 19.06 | 19.06 | -2.52 (-11.68%) | 454,519 |
| 31 Jan 2006 | USD | 21.38 | 21.65 | 21.25 | 21.58 | 21.58 | +0.08 (+0.37%) | 112,317 |
| 30 Jan 2006 | USD | 21.6 | 22.29 | 21.3 | 21.5 | 21.5 | 0.0 (0.0%) | 146,182 |
| 27 Jan 2006 | USD | 21.26 | 22.23 | 20.84 | 21.5 | 21.5 | +0.42 (+1.99%) | 142,298 |
| 26 Jan 2006 | USD | 21.1 | 21.3 | 20.86 | 21.08 | 21.08 | +0.18 (+0.86%) | 134,664 |
| 25 Jan 2006 | USD | 20.73 | 21.15 | 20.67 | 20.9 | 20.9 | +0.27 (+1.31%) | 187,735 |
| 24 Jan 2006 | USD | 19.56 | 20.69 | 19.56 | 20.63 | 20.63 | +1.13 (+5.79%) | 178,881 |
| 23 Jan 2006 | USD | 19.59 | 19.7 | 19.29 | 19.5 | 19.5 | +0.08 (+0.41%) | 154,773 |
| 20 Jan 2006 | USD | 19.7 | 19.75 | 19.26 | 19.42 | 19.42 | -0.21 (-1.07%) | 108,479 |
