| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | USD | 23 | 23.06 | 22.81 | 23.06 | 46.12 | +0.06 (+0.26%) | 27,833 |
| 1 Mar 2006 | USD | 22.79 | 23 | 22.48 | 23 | 46 | +0.25 (+1.10%) | 40,417 |
| 28 Feb 2006 | USD | 22.55 | 22.75 | 22.24 | 22.75 | 45.5 | +0.1 (+0.44%) | 142,474 |
| 27 Feb 2006 | USD | 22.78 | 23.1 | 22.58 | 22.65 | 45.3 | -0.35 (-1.52%) | 25,759 |
| 24 Feb 2006 | USD | 22.67 | 23.51 | 21.96 | 23 | 46 | +0.23 (+1.01%) | 91,444 |
| 23 Feb 2006 | USD | 22.35 | 23.02 | 22.35 | 22.77 | 45.54 | +0.39 (+1.74%) | 56,105 |
| 22 Feb 2006 | USD | 21.75 | 22.38 | 21.25 | 22.38 | 44.76 | +0.53 (+2.43%) | 98,762 |
| 21 Feb 2006 | USD | 21.75 | 21.9 | 21.56 | 21.85 | 43.7 | +0.08 (+0.37%) | 59,660 |
| 20 Feb 2006 | USD | 21.77 | 21.77 | 21.77 | 21.77 | 43.54 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 21.85 | 21.86 | 21.72 | 21.77 | 43.54 | -0.229 (-1.04%) | 175,449 |
| 16 Feb 2006 | USD | 22.29 | 22.45 | 21.96 | 21.9992 | 43.9984 | +0.599 (+2.80%) | 75,673 |
| 15 Feb 2006 | USD | 21.59 | 21.8 | 21.4 | 21.4 | 42.8 | -0.01 (-0.05%) | 6,148 |
| 14 Feb 2006 | USD | 21.58 | 21.85 | 21.32 | 21.41 | 42.82 | -0.09 (-0.42%) | 12,402 |
| 13 Feb 2006 | USD | 21.69 | 21.69 | 21.43 | 21.5 | 43 | +0.3 (+1.42%) | 15,231 |
| 10 Feb 2006 | USD | 20.8 | 21.68 | 20.8 | 21.2 | 42.4 | +0.24 (+1.15%) | 118,163 |
| 9 Feb 2006 | USD | 20.75 | 21.01 | 20.65 | 20.96 | 41.92 | +0.21 (+1.01%) | 84,028 |
| 8 Feb 2006 | USD | 20.96 | 20.96 | 20.41 | 20.75 | 41.5 | -0.11 (-0.53%) | 21,149 |
| 7 Feb 2006 | USD | 20.99 | 21 | 20.71 | 20.86 | 41.72 | -0.04 (-0.19%) | 6,210 |
| 6 Feb 2006 | USD | 20.9 | 21.34 | 20.88 | 20.9 | 41.8 | -0.05 (-0.24%) | 24,190 |
| 3 Feb 2006 | USD | 21.05 | 21.07 | 20.9 | 20.95 | 41.9 | -0.23 (-1.09%) | 25,300 |
| 2 Feb 2006 | USD | 21.24 | 21.33 | 21.04 | 21.18 | 42.36 | -0.09 (-0.42%) | 3,000 |
| 1 Feb 2006 | USD | 21 | 21.4 | 20.91 | 21.27 | 42.54 | +0.12 (+0.57%) | 30,844 |
| 31 Jan 2006 | USD | 21.02 | 21.34 | 21.02 | 21.15 | 42.3 | +0.11 (+0.52%) | 13,580 |
| 30 Jan 2006 | USD | 20.94 | 21.3 | 20.74 | 21.04 | 42.08 | -0.17 (-0.80%) | 151,634 |
| 27 Jan 2006 | USD | 20.85 | 21.36 | 20.85 | 21.21 | 42.42 | +0.02 (+0.09%) | 42,541 |
| 26 Jan 2006 | USD | 21.18 | 21.19 | 21.03 | 21.19 | 42.38 | +0.19 (+0.90%) | 27,994 |
| 25 Jan 2006 | USD | 20.75 | 21.5 | 20.75 | 21 | 42 | +0.04 (+0.19%) | 11,558 |
| 24 Jan 2006 | USD | 21.21 | 21.66 | 20.5 | 20.96 | 41.92 | +0.11 (+0.53%) | 60,512 |
| 23 Jan 2006 | USD | 20.23 | 21.39 | 20.23 | 20.85 | 41.7 | +0.57 (+2.81%) | 53,258 |
| 20 Jan 2006 | USD | 20.59 | 20.59 | 20.2 | 20.28 | 40.56 | -0.54 (-2.59%) | 31,268 |
