| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2006 | USD | 26.72 | 28 | 26.7 | 27.8 | 27.8 | +0.58 (+2.13%) | 124,333 |
| 3 Mar 2006 | USD | 27.69 | 27.85 | 26.57 | 27.22 | 27.22 | -0.48 (-1.73%) | 76,830 |
| 2 Mar 2006 | USD | 25.1 | 27.75 | 25.05 | 27.7 | 27.7 | +2.33 (+9.18%) | 215,337 |
| 1 Mar 2006 | USD | 24.94 | 25.37 | 24.94 | 25.37 | 25.37 | +0.29 (+1.16%) | 55,359 |
| 28 Feb 2006 | USD | 25.229 | 25.38 | 24.875 | 25.08 | 25.08 | -0.02 (-0.08%) | 153,174 |
| 27 Feb 2006 | USD | 24.95 | 25.2 | 24.5 | 25.1 | 25.1 | +0.3 (+1.21%) | 247,278 |
| 24 Feb 2006 | USD | 25.03 | 25.29 | 24.65 | 24.8 | 24.8 | +0.05 (+0.20%) | 167,951 |
| 23 Feb 2006 | USD | 24.85 | 25.31 | 24.5 | 24.75 | 24.75 | +0.15 (+0.61%) | 122,356 |
| 22 Feb 2006 | USD | 24.6 | 25.75 | 24.6 | 24.6 | 24.6 | -0.15 (-0.61%) | 186,254 |
| 21 Feb 2006 | USD | 25 | 25.22 | 24.59 | 24.75 | 24.75 | -0.25 (-1%) | 60,574 |
| 20 Feb 2006 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 25.08 | 25.1 | 24.37 | 25 | 25 | -0.1 (-0.40%) | 167,670 |
| 16 Feb 2006 | USD | 23.98 | 25.41 | 23.82 | 25.1 | 25.1 | +1.54 (+6.54%) | 155,977 |
| 15 Feb 2006 | USD | 23.26 | 24 | 23.1 | 23.56 | 23.56 | +0.12 (+0.51%) | 469,273 |
| 14 Feb 2006 | USD | 22.41 | 23.75 | 22.41 | 23.44 | 23.44 | +0.34 (+1.47%) | 317,598 |
| 13 Feb 2006 | USD | 24.11 | 25.35 | 22.45 | 23.1 | 23.1 | -1.129 (-4.66%) | 243,432 |
| 10 Feb 2006 | USD | 23.87 | 24.6 | 23.66 | 24.229 | 24.229 | +0.169 (+0.70%) | 359,324 |
| 9 Feb 2006 | USD | 24.04 | 24.3 | 23.8 | 24.06 | 24.06 | +0.17 (+0.71%) | 219,663 |
| 8 Feb 2006 | USD | 23.8 | 24.18 | 22.955 | 23.89 | 23.89 | +0.4 (+1.70%) | 205,302 |
| 7 Feb 2006 | USD | 23.4 | 24.75 | 23.28 | 23.49 | 23.49 | +0.09 (+0.38%) | 503,937 |
| 6 Feb 2006 | USD | 23.2 | 23.4 | 22.75 | 23.4 | 23.4 | +0.44 (+1.92%) | 540,254 |
| 3 Feb 2006 | USD | 23 | 23.38 | 22.61 | 22.96 | 22.96 | -0.04 (-0.17%) | 446,756 |
| 2 Feb 2006 | USD | 23.24 | 23.479 | 22.2 | 23 | 23 | -0.3 (-1.29%) | 524,024 |
| 1 Feb 2006 | USD | 23.1 | 23.48 | 22.61 | 23.3 | 23.3 | +0.2 (+0.87%) | 1,572,010 |
| 31 Jan 2006 | USD | 20.31 | 23.33 | 20.25 | 23.1 | 23.1 | 0.0 (0.0%) | 10,435,420 |
