| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2006 | USD | 22.65 | 22.75 | 22.2 | 22.44 | 22.44 | -0.38 (-1.67%) | 1,090,955 |
| 9 Mar 2006 | USD | 22 | 22.94 | 22 | 22.82 | 22.82 | +0.94 (+4.30%) | 99,997 |
| 8 Mar 2006 | USD | 21.22 | 21.92 | 20.23 | 21.88 | 21.88 | +0.56 (+2.63%) | 137,043 |
| 7 Mar 2006 | USD | 21.96 | 21.96 | 21.32 | 21.32 | 21.32 | -0.46 (-2.11%) | 53,044 |
| 6 Mar 2006 | USD | 21.77 | 22.35 | 21.5 | 21.78 | 21.78 | -0.17 (-0.77%) | 73,577 |
| 3 Mar 2006 | USD | 22.65 | 22.75 | 21.9 | 21.95 | 21.95 | -0.72 (-3.18%) | 84,046 |
| 2 Mar 2006 | USD | 22.71 | 22.9402 | 22.48 | 22.67 | 22.67 | +0.08 (+0.35%) | 42,615 |
| 1 Mar 2006 | USD | 21.84 | 22.75 | 21.78 | 22.59 | 22.59 | +0.73 (+3.34%) | 91,481 |
| 28 Feb 2006 | USD | 21.23 | 22.09 | 21.22 | 21.86 | 21.86 | +0.51 (+2.39%) | 122,794 |
| 27 Feb 2006 | USD | 20.6 | 21.44 | 20.46 | 21.35 | 21.35 | +1.2 (+5.96%) | 177,074 |
| 24 Feb 2006 | USD | 20.39 | 20.9 | 19.92 | 20.15 | 20.15 | -0.24 (-1.18%) | 134,732 |
| 23 Feb 2006 | USD | 19.72 | 20.484 | 19.64 | 20.39 | 20.39 | +0.67 (+3.40%) | 130,457 |
| 22 Feb 2006 | USD | 20 | 20.5 | 19.51 | 19.72 | 19.72 | -0.08 (-0.40%) | 100,941 |
| 21 Feb 2006 | USD | 20 | 20.5 | 19.4 | 19.8 | 19.8 | -0.19 (-0.95%) | 162,371 |
| 20 Feb 2006 | USD | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 22 | 22.5 | 19.8 | 19.99 | 19.99 | -1.8 (-8.26%) | 377,476 |
| 16 Feb 2006 | USD | 22.48 | 22.5 | 21.02 | 21.79 | 21.79 | -0.67 (-2.98%) | 90,246 |
| 15 Feb 2006 | USD | 22.41 | 22.89 | 22 | 22.46 | 22.46 | -0.05 (-0.22%) | 64,293 |
| 14 Feb 2006 | USD | 22.99 | 22.99 | 22.29 | 22.51 | 22.51 | -0.2 (-0.88%) | 50,051 |
| 13 Feb 2006 | USD | 22.22 | 22.85 | 21.46 | 22.71 | 22.71 | +0.39 (+1.75%) | 67,475 |
| 10 Feb 2006 | USD | 22.91 | 22.91 | 22.17 | 22.32 | 22.32 | -0.39 (-1.72%) | 66,486 |
| 9 Feb 2006 | USD | 22.11 | 22.88 | 21.93 | 22.71 | 22.71 | +0.67 (+3.04%) | 67,532 |
| 8 Feb 2006 | USD | 21.71 | 22.06 | 21.55 | 22.04 | 22.04 | +0.29 (+1.33%) | 52,555 |
| 7 Feb 2006 | USD | 21.665 | 22.07 | 21.0899 | 21.75 | 21.75 | -0.03 (-0.14%) | 77,589 |
| 6 Feb 2006 | USD | 21.71 | 22 | 21.27 | 21.78 | 21.78 | 0.0 (0.0%) | 52,493 |
| 3 Feb 2006 | USD | 22.9 | 22.9 | 19.47 | 21.78 | 21.78 | -1.4 (-6.04%) | 393,272 |
| 2 Feb 2006 | USD | 23.38 | 23.66 | 23.06 | 23.18 | 23.18 | -0.25 (-1.07%) | 90,535 |
| 1 Feb 2006 | USD | 23.8 | 23.8 | 23.05 | 23.43 | 23.43 | -0.32 (-1.35%) | 59,213 |
| 31 Jan 2006 | USD | 23.62 | 23.95 | 23.58 | 23.75 | 23.75 | +0.21 (+0.89%) | 34,359 |
| 30 Jan 2006 | USD | 23.17 | 23.84 | 23.0032 | 23.54 | 23.54 | +0.32 (+1.38%) | 30,807 |
