| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2006 | USD | 27.47 | 27.83 | 26.78 | 27.6 | 27.6 | +0.38 (+1.40%) | 280,992 |
| 24 Feb 2006 | USD | 27.45 | 27.45 | 26.98 | 27.22 | 27.22 | -0.18 (-0.66%) | 125,027 |
| 23 Feb 2006 | USD | 27.1 | 27.95 | 27.02 | 27.4 | 27.4 | +0.34 (+1.26%) | 278,689 |
| 22 Feb 2006 | USD | 26.23 | 27.2 | 25.89 | 27.06 | 27.06 | +1.06 (+4.08%) | 324,465 |
| 21 Feb 2006 | USD | 26 | 26.25 | 25.78 | 26 | 26 | +0.37 (+1.44%) | 219,591 |
| 20 Feb 2006 | USD | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 26 | 26.18 | 25.6 | 25.63 | 25.63 | -0.07 (-0.27%) | 351,626 |
| 16 Feb 2006 | USD | 26 | 26.5 | 25.5 | 25.7 | 25.7 | -0.04 (-0.16%) | 423,517 |
| 15 Feb 2006 | USD | 28.74 | 29.2 | 25.49 | 25.74 | 25.74 | -7.48 (-22.52%) | 2,573,102 |
| 14 Feb 2006 | USD | 33.08 | 33.49 | 32.1 | 33.22 | 33.22 | +0.49 (+1.50%) | 185,322 |
| 13 Feb 2006 | USD | 32 | 33.3 | 31.3 | 32.73 | 32.73 | +0.5 (+1.55%) | 198,808 |
| 10 Feb 2006 | USD | 29.96 | 32.23 | 29.96 | 32.23 | 32.23 | +1.88 (+6.19%) | 152,252 |
| 9 Feb 2006 | USD | 31.59 | 31.59 | 30.07 | 30.35 | 30.35 | -0.65 (-2.10%) | 152,340 |
| 8 Feb 2006 | USD | 31.77 | 32.14 | 30.14 | 31 | 31 | -0.73 (-2.30%) | 273,085 |
| 7 Feb 2006 | USD | 33 | 33.02 | 31.5 | 31.73 | 31.73 | -1.12 (-3.41%) | 328,307 |
| 6 Feb 2006 | USD | 34.75 | 34.8 | 32.8 | 32.85 | 32.85 | -1.24 (-3.64%) | 216,569 |
| 3 Feb 2006 | USD | 34.86 | 35 | 33.7 | 34.09 | 34.09 | -1.09 (-3.10%) | 149,636 |
| 2 Feb 2006 | USD | 35.5 | 35.84 | 34.83 | 35.18 | 35.18 | -0.32 (-0.90%) | 102,110 |
| 1 Feb 2006 | USD | 35.55 | 35.99 | 34.8 | 35.5 | 35.5 | -0.05 (-0.14%) | 159,575 |
| 31 Jan 2006 | USD | 36 | 36 | 34.78 | 35.55 | 35.55 | -0.3 (-0.84%) | 236,792 |
| 30 Jan 2006 | USD | 35.25 | 35.95 | 34.5101 | 35.85 | 35.85 | +0.87 (+2.49%) | 165,808 |
| 27 Jan 2006 | USD | 34 | 35.3 | 33.52 | 34.98 | 34.98 | +1.17 (+3.46%) | 163,890 |
| 26 Jan 2006 | USD | 33.8 | 34.4 | 32.57 | 33.81 | 33.81 | +0.54 (+1.62%) | 290,928 |
| 25 Jan 2006 | USD | 34.72 | 34.81 | 32.81 | 33.27 | 33.27 | -1.89 (-5.38%) | 512,177 |
| 24 Jan 2006 | USD | 35 | 35.76 | 34.95 | 35.16 | 35.16 | +0.3 (+0.86%) | 128,373 |
| 23 Jan 2006 | USD | 34.67 | 35.44 | 34.52 | 34.86 | 34.86 | +0.26 (+0.75%) | 169,559 |
| 20 Jan 2006 | USD | 36.37 | 36.7 | 34.1 | 34.6 | 34.6 | -2.07 (-5.64%) | 414,176 |
| 19 Jan 2006 | USD | 37.76 | 37.8 | 36.12 | 36.67 | 36.67 | -1.12 (-2.96%) | 384,083 |
| 18 Jan 2006 | USD | 34.75 | 37.9 | 34.75 | 37.79 | 37.79 | +2.19 (+6.15%) | 513,019 |
| 17 Jan 2006 | USD | 34.93 | 36.15 | 34.75 | 35.6 | 35.6 | +1.62 (+4.77%) | 559,357 |
