| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 17.4 | 17.48 | 17.05 | 17.08 | 17.08 | -0.36 (-2.06%) | 310,700 |
| 7 Mar 2006 | USD | 17.53 | 17.55 | 17.4 | 17.44 | 17.44 | -0.06 (-0.34%) | 315,400 |
| 6 Mar 2006 | USD | 17.65 | 17.65 | 17.44 | 17.5 | 17.5 | -0.15 (-0.85%) | 207,900 |
| 3 Mar 2006 | USD | 17.71 | 17.72 | 17.58 | 17.65 | 17.65 | -0.05 (-0.28%) | 194,700 |
| 2 Mar 2006 | USD | 17.66 | 17.7 | 17.61 | 17.7 | 17.7 | +0.06 (+0.34%) | 180,800 |
| 1 Mar 2006 | USD | 17.64 | 17.67 | 17.55 | 17.64 | 17.64 | +0.03 (+0.17%) | 217,100 |
| 28 Feb 2006 | USD | 17.6 | 17.63 | 17.55 | 17.61 | 17.61 | +0.08 (+0.46%) | 239,500 |
| 27 Feb 2006 | USD | 17.51 | 17.599 | 17.45 | 17.53 | 17.53 | +0.03 (+0.17%) | 201,000 |
| 24 Feb 2006 | USD | 17.55 | 17.63 | 17.5 | 17.5 | 17.5 | -0.02 (-0.11%) | 204,200 |
| 23 Feb 2006 | USD | 17.58 | 17.62 | 17.45 | 17.52 | 17.52 | +0.07 (+0.40%) | 305,700 |
| 22 Feb 2006 | USD | 17.53 | 17.58 | 17.42 | 17.45 | 17.45 | -0.04 (-0.23%) | 349,800 |
| 21 Feb 2006 | USD | 17.42 | 17.55 | 17.39 | 17.49 | 17.49 | +0.09 (+0.52%) | 502,000 |
| 20 Feb 2006 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 17.45 | 17.49 | 17.39 | 17.4 | 17.4 | +0.05 (+0.29%) | 241,400 |
| 16 Feb 2006 | USD | 17.4 | 17.43 | 17.31 | 17.35 | 17.35 | +0.02 (+0.12%) | 293,400 |
| 15 Feb 2006 | USD | 17.45 | 17.49 | 17.31 | 17.33 | 17.33 | -0.07 (-0.40%) | 290,600 |
| 14 Feb 2006 | USD | 17.51 | 17.52 | 17.4 | 17.4 | 17.4 | -0.1 (-0.57%) | 252,000 |
| 13 Feb 2006 | USD | 17.39 | 17.5 | 17.32 | 17.5 | 17.5 | +0.1 (+0.57%) | 237,800 |
| 10 Feb 2006 | USD | 17.44 | 17.49 | 17.35 | 17.4 | 17.4 | 0.0 (0.0%) | 211,800 |
| 9 Feb 2006 | USD | 17.3 | 17.48 | 17.3 | 17.4 | 17.4 | +0.07 (+0.40%) | 241,600 |
| 8 Feb 2006 | USD | 17 | 17.39 | 16.87 | 17.33 | 17.33 | -0.17 (-0.97%) | 286,600 |
| 7 Feb 2006 | USD | 17.55 | 17.58 | 17.43 | 17.5 | 17.5 | +0.04 (+0.23%) | 258,100 |
| 6 Feb 2006 | USD | 17.44 | 17.5 | 17.38 | 17.46 | 17.46 | +0.07 (+0.40%) | 234,000 |
| 3 Feb 2006 | USD | 17.44 | 17.53 | 17.31 | 17.39 | 17.39 | -0.08 (-0.46%) | 298,300 |
| 2 Feb 2006 | USD | 17.38 | 17.49 | 17.35 | 17.47 | 17.47 | +0.1 (+0.58%) | 320,900 |
| 1 Feb 2006 | USD | 17.32 | 17.3999 | 17.26 | 17.37 | 17.37 | +0.05 (+0.29%) | 250,000 |
| 31 Jan 2006 | USD | 17.34 | 17.39 | 17.29 | 17.32 | 17.32 | +0.03 (+0.17%) | 277,600 |
| 30 Jan 2006 | USD | 17.42 | 17.43 | 17.28 | 17.29 | 17.29 | -0.08 (-0.46%) | 289,500 |
| 27 Jan 2006 | USD | 17.4 | 17.44 | 17.33 | 17.37 | 17.37 | -0.03 (-0.17%) | 256,200 |
| 26 Jan 2006 | USD | 17.43 | 17.44 | 17.38 | 17.4 | 17.4 | -0.02 (-0.11%) | 246,900 |
