| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 16.96 | 17.15 | 16.85 | 16.96 | 16.96 | -0.09 (-0.53%) | 5,200 |
| 7 Mar 2006 | USD | 17.05 | 17.05 | 17 | 17.05 | 17.05 | -0.1 (-0.58%) | 13,596 |
| 6 Mar 2006 | USD | 17.15 | 17.35 | 17.15 | 17.15 | 17.15 | +0.15 (+0.88%) | 124,283 |
| 3 Mar 2006 | USD | 17 | 17 | 16.8 | 17 | 17 | +0.05 (+0.29%) | 2,728 |
| 2 Mar 2006 | USD | 16.95 | 17.5 | 16.95 | 16.95 | 16.95 | -0.05 (-0.29%) | 56,658 |
| 1 Mar 2006 | USD | 17 | 17 | 17 | 17 | 17 | +0.05 (+0.29%) | 6,339 |
| 28 Feb 2006 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.1 (-0.59%) | 3,747 |
| 27 Feb 2006 | USD | 17.05 | 17.18 | 17.05 | 17.05 | 17.05 | +0.05 (+0.29%) | 115,173 |
| 24 Feb 2006 | USD | 17 | 17.3 | 16.95 | 17 | 17 | +0.25 (+1.49%) | 6,031 |
| 23 Feb 2006 | USD | 16.75 | 16.85 | 16.75 | 16.75 | 16.75 | +0.05 (+0.30%) | 26,522 |
| 22 Feb 2006 | USD | 16.7 | 16.7 | 16.5 | 16.7 | 16.7 | +0.1 (+0.60%) | 7,844 |
| 21 Feb 2006 | USD | 16.6 | 16.85 | 16.5 | 16.6 | 16.6 | -0.05 (-0.30%) | 690 |
| 20 Feb 2006 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 16.65 | 16.65 | 16.5 | 16.65 | 16.65 | +0.15 (+0.91%) | 15,615 |
| 16 Feb 2006 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 1,167 |
| 15 Feb 2006 | USD | 16.6 | 16.6 | 16.4 | 16.6 | 16.6 | +0.2 (+1.22%) | 3,059 |
| 14 Feb 2006 | USD | 16.4 | 16.75 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 677,165 |
| 13 Feb 2006 | USD | 16.4 | 16.5 | 16.3 | 16.4 | 16.4 | +0.1 (+0.61%) | 9,569 |
| 10 Feb 2006 | USD | 16.3 | 16.35 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 9,573 |
| 9 Feb 2006 | USD | 16.3 | 16.38 | 16.3 | 16.3 | 16.3 | +0.1 (+0.62%) | 3,936 |
| 8 Feb 2006 | USD | 16.2 | 16.35 | 16.2 | 16.2 | 16.2 | -0.15 (-0.92%) | 16,904 |
| 7 Feb 2006 | USD | 16.35 | 16.35 | 16.3 | 16.35 | 16.35 | -0.05 (-0.30%) | 2,805 |
| 6 Feb 2006 | USD | 16.4 | 16.4 | 16.3 | 16.4 | 16.4 | 0.0 (0.0%) | 3,773 |
| 3 Feb 2006 | USD | 16.4 | 16.4 | 16.35 | 16.4 | 16.4 | -0.05 (-0.30%) | 38,409 |
| 2 Feb 2006 | USD | 16.45 | 16.5 | 16.4 | 16.45 | 16.45 | -0.1 (-0.60%) | 6,973 |
| 1 Feb 2006 | USD | 16.55 | 16.6 | 16.5 | 16.55 | 16.55 | +0.05 (+0.30%) | 70,779 |
| 31 Jan 2006 | USD | 16.5 | 16.55 | 16.4 | 16.5 | 16.5 | +0.15 (+0.92%) | 7,029 |
| 30 Jan 2006 | USD | 16.35 | 16.4 | 16.25 | 16.35 | 16.35 | -0.05 (-0.30%) | 237,395 |
| 27 Jan 2006 | USD | 16.4 | 17 | 16.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 4,483 |
| 26 Jan 2006 | USD | 16.45 | 16.95 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 53,940 |
