| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | USD | 19.58 | 19.65 | 18.44 | 18.85 | 1.131 | -0.78 (-3.97%) | 664,364 |
| 1 Mar 2006 | USD | 20 | 20.15 | 19.5 | 19.63 | 1.1778 | -0.22 (-1.11%) | 260,363 |
| 28 Feb 2006 | USD | 19.96 | 20.31 | 19.55 | 19.85 | 1.191 | -0.17 (-0.85%) | 196,797 |
| 27 Feb 2006 | USD | 20.8 | 20.88 | 19.98 | 20.02 | 1.2012 | -0.66 (-3.19%) | 232,956 |
| 24 Feb 2006 | USD | 20.95 | 21.11 | 20.63 | 20.68 | 1.2408 | -0.42 (-1.99%) | 112,424 |
| 23 Feb 2006 | USD | 21.16 | 21.43 | 20.86 | 21.1 | 1.266 | -0.11 (-0.52%) | 104,712 |
| 22 Feb 2006 | USD | 21 | 21.33 | 20.87 | 21.21 | 1.2726 | +0.28 (+1.34%) | 84,531 |
| 21 Feb 2006 | USD | 21.2 | 21.3 | 20.9 | 20.93 | 1.2558 | -0.24 (-1.13%) | 95,150 |
| 20 Feb 2006 | USD | 21.17 | 21.17 | 21.17 | 21.17 | 1.2702 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 21.19 | 21.47 | 21.07 | 21.17 | 1.2702 | -0.03 (-0.14%) | 111,267 |
| 16 Feb 2006 | USD | 21.71 | 21.92 | 20.87 | 21.2 | 1.272 | -0.52 (-2.39%) | 169,649 |
| 15 Feb 2006 | USD | 22.2 | 22.25 | 21.56 | 21.72 | 1.3032 | -0.47 (-2.12%) | 133,600 |
| 14 Feb 2006 | USD | 22.4 | 22.86 | 21.88 | 22.19 | 1.3314 | -0.29 (-1.29%) | 192,429 |
| 13 Feb 2006 | USD | 22.12 | 22.5 | 21.67 | 22.48 | 1.3488 | +0.63 (+2.88%) | 150,741 |
| 10 Feb 2006 | USD | 21.93 | 22.01 | 21.25 | 21.85 | 1.311 | -0.14 (-0.64%) | 76,004 |
| 9 Feb 2006 | USD | 22.45 | 23.19 | 21.77 | 21.99 | 1.3194 | -0.33 (-1.48%) | 150,764 |
| 8 Feb 2006 | USD | 22.23 | 22.66 | 21.57 | 22.32 | 1.3392 | +0.15 (+0.68%) | 192,096 |
| 7 Feb 2006 | USD | 21.2 | 22.5 | 21.17 | 22.17 | 1.3302 | +0.86 (+4.04%) | 237,153 |
| 6 Feb 2006 | USD | 20.62 | 21.43 | 20.62 | 21.31 | 1.2786 | +0.78 (+3.80%) | 148,191 |
| 3 Feb 2006 | USD | 20.65 | 21.05 | 20.5 | 20.53 | 1.2318 | -0.25 (-1.20%) | 113,751 |
| 2 Feb 2006 | USD | 21 | 21.6 | 20.63 | 20.78 | 1.2468 | -0.36 (-1.70%) | 139,520 |
| 1 Feb 2006 | USD | 21.26 | 21.5 | 21.03 | 21.14 | 1.2684 | -0.41 (-1.90%) | 128,290 |
| 31 Jan 2006 | USD | 21.25 | 21.62 | 20.79 | 21.55 | 1.293 | -0.45 (-2.05%) | 176,804 |
| 30 Jan 2006 | USD | 21.75 | 22.14 | 21.28 | 22 | 1.32 | +0.3 (+1.38%) | 329,058 |
| 27 Jan 2006 | USD | 19.93 | 21.93 | 19.5 | 21.7 | 1.302 | +3.16 (+17.04%) | 830,545 |
| 26 Jan 2006 | USD | 18.58 | 18.8 | 18.26 | 18.54 | 1.1124 | +0.16 (+0.87%) | 183,354 |
| 25 Jan 2006 | USD | 18.4 | 18.67 | 18.2274 | 18.38 | 1.1028 | +0.39 (+2.17%) | 136,003 |
| 24 Jan 2006 | USD | 17.98 | 18.44 | 17.41 | 17.99 | 1.0794 | -0.07 (-0.39%) | 292,139 |
| 23 Jan 2006 | USD | 19.24 | 19.24 | 17.96 | 18.06 | 1.0836 | -1.05 (-5.49%) | 197,358 |
| 20 Jan 2006 | USD | 19.52 | 19.52 | 18.92 | 19.11 | 1.1466 | -0.35 (-1.80%) | 107,043 |
