| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 20.4 | 20.65 | 20.4 | 20.5 | 2.05 | +0.09 (+0.44%) | 1,165,400 |
| 28 Feb 2006 | USD | 20.7 | 20.72 | 20.21 | 20.41 | 2.041 | -0.44 (-2.11%) | 1,655,200 |
| 27 Feb 2006 | USD | 20.95 | 21.4 | 20.77 | 20.85 | 2.085 | +0.11 (+0.53%) | 1,948,900 |
| 24 Feb 2006 | USD | 19.95 | 21.45 | 19.5 | 20.74 | 2.074 | +0.43 (+2.12%) | 4,188,500 |
| 23 Feb 2006 | USD | 20.5 | 20.66 | 20.18 | 20.31 | 2.031 | -0.22 (-1.07%) | 1,192,300 |
| 22 Feb 2006 | USD | 20.91 | 20.95 | 20.43 | 20.53 | 2.053 | -0.38 (-1.82%) | 1,646,300 |
| 21 Feb 2006 | USD | 20.62 | 21 | 20.25 | 20.91 | 2.091 | +0.37 (+1.80%) | 1,336,300 |
| 20 Feb 2006 | USD | 20.54 | 20.54 | 20.54 | 20.54 | 2.054 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 20.6 | 20.6 | 20.39 | 20.54 | 2.054 | -0.02 (-0.10%) | 1,896,500 |
| 16 Feb 2006 | USD | 20.75 | 20.78 | 20.45 | 20.56 | 2.056 | 0.0 (0.0%) | 767,300 |
| 15 Feb 2006 | USD | 20.4 | 20.78 | 20.2 | 20.56 | 2.056 | +0.13 (+0.64%) | 897,600 |
| 14 Feb 2006 | USD | 20.26 | 20.53 | 20.02 | 20.43 | 2.043 | +0.37 (+1.84%) | 1,760,400 |
| 13 Feb 2006 | USD | 20.47 | 20.51 | 19.83 | 20.06 | 2.006 | -0.64 (-3.09%) | 2,120,800 |
| 10 Feb 2006 | USD | 20.28 | 20.79 | 20.21 | 20.7 | 2.07 | +0.25 (+1.22%) | 1,169,600 |
| 9 Feb 2006 | USD | 20.48 | 20.87 | 20.39 | 20.45 | 2.045 | -0.06 (-0.29%) | 1,771,900 |
| 8 Feb 2006 | USD | 20.9 | 20.92 | 20.4 | 20.51 | 2.051 | +0.1 (+0.49%) | 1,471,500 |
| 7 Feb 2006 | USD | 21.1 | 21.37 | 20.25 | 20.41 | 2.041 | -0.64 (-3.04%) | 2,832,900 |
| 6 Feb 2006 | USD | 20.84 | 21.25 | 20.2 | 21.05 | 2.105 | -1.9 (-8.28%) | 10,011,300 |
| 3 Feb 2006 | USD | 22.82 | 23.05 | 22.68 | 22.95 | 2.295 | +0.2 (+0.88%) | 2,610,000 |
| 2 Feb 2006 | USD | 23 | 23.05 | 22.65 | 22.75 | 2.275 | -0.47 (-2.02%) | 3,623,300 |
| 1 Feb 2006 | USD | 22.5 | 23.689 | 22.4 | 23.22 | 2.322 | +1.6 (+7.40%) | 7,723,000 |
| 31 Jan 2006 | USD | 22.6 | 22.6 | 21.2 | 21.62 | 2.162 | +2.22 (+11.44%) | 10,825,400 |
| 30 Jan 2006 | USD | 19.75 | 19.9 | 19.35 | 19.4 | 1.94 | -0.3 (-1.52%) | 1,421,700 |
| 27 Jan 2006 | USD | 19.7 | 19.77 | 19.2 | 19.7 | 1.97 | +0.06 (+0.31%) | 739,400 |
| 26 Jan 2006 | USD | 20.05 | 20.24 | 19.64 | 19.64 | 1.964 | -0.36 (-1.80%) | 1,039,900 |
| 25 Jan 2006 | USD | 19.95 | 20.18 | 19.9 | 20 | 2 | +0.16 (+0.81%) | 1,782,300 |
| 24 Jan 2006 | USD | 20.15 | 20.25 | 19.77 | 19.84 | 1.984 | +0.23 (+1.17%) | 2,510,400 |
| 23 Jan 2006 | USD | 19.3 | 20.26 | 19.3 | 19.61 | 1.961 | +0.86 (+4.59%) | 1,969,700 |
| 20 Jan 2006 | USD | 18.5 | 19.05 | 18.5 | 18.75 | 1.875 | +0.25 (+1.35%) | 2,564,600 |
| 19 Jan 2006 | USD | 19.47 | 19.47 | 18.41 | 18.5 | 1.85 | -0.02 (-0.11%) | 1,775,000 |
