| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | USD | 16.85 | 17.09 | 16.7 | 17 | 17 | 0.0 (0.0%) | 32,466 |
| 1 Mar 2006 | USD | 17 | 17.43 | 17 | 17 | 17 | 0.0 (0.0%) | 33,885 |
| 28 Feb 2006 | USD | 16.85 | 17.6 | 16.55 | 17 | 17 | +0.07 (+0.41%) | 92,704 |
| 27 Feb 2006 | USD | 16.1 | 17.05 | 16.08 | 16.93 | 16.93 | +0.79 (+4.89%) | 97,513 |
| 24 Feb 2006 | USD | 15.02 | 16.25 | 14.98 | 16.14 | 16.14 | +1.17 (+7.82%) | 119,423 |
| 23 Feb 2006 | USD | 15.72 | 15.95 | 14.83 | 14.97 | 14.97 | -0.83 (-5.25%) | 210,727 |
| 22 Feb 2006 | USD | 16.58 | 16.78 | 15.66 | 15.8 | 15.8 | -0.83 (-4.99%) | 239,403 |
| 21 Feb 2006 | USD | 16.51 | 16.84 | 16.4 | 16.63 | 16.63 | +0.19 (+1.16%) | 37,309 |
| 20 Feb 2006 | USD | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 16.25 | 16.66 | 16.25 | 16.44 | 16.44 | +0.13 (+0.80%) | 21,863 |
| 16 Feb 2006 | USD | 16.19 | 16.38 | 16.11 | 16.31 | 16.31 | +0.07 (+0.43%) | 47,737 |
| 15 Feb 2006 | USD | 16.67 | 16.78 | 16.18 | 16.24 | 16.24 | -0.71 (-4.19%) | 100,939 |
| 14 Feb 2006 | USD | 16.94 | 16.99 | 16.69 | 16.95 | 16.95 | -0.04 (-0.24%) | 31,837 |
| 13 Feb 2006 | USD | 17.39 | 17.39 | 16.714 | 16.99 | 16.99 | -0.35 (-2.02%) | 24,082 |
| 10 Feb 2006 | USD | 17.12 | 17.42 | 16.95 | 17.3405 | 17.3405 | +0.131 (+0.76%) | 37,461 |
| 9 Feb 2006 | USD | 17.32 | 17.7 | 17.2 | 17.21 | 17.21 | +0.07 (+0.41%) | 29,981 |
| 8 Feb 2006 | USD | 17 | 17.24 | 16.42 | 17.14 | 17.14 | +0.14 (+0.82%) | 438,539 |
| 7 Feb 2006 | USD | 17.94 | 17.94 | 16.41 | 17 | 17 | -1 (-5.56%) | 109,559 |
| 6 Feb 2006 | USD | 18 | 18 | 17.84 | 18 | 18 | 0.0 (0.0%) | 23,241 |
| 3 Feb 2006 | USD | 18 | 18.2 | 17.94 | 18 | 18 | -0.06 (-0.33%) | 60,214 |
| 2 Feb 2006 | USD | 18.1 | 18.1899 | 17.7 | 18.06 | 18.06 | -0.01 (-0.06%) | 45,522 |
| 1 Feb 2006 | USD | 17.67 | 18.196 | 17.63 | 18.07 | 18.07 | +0.31 (+1.75%) | 61,944 |
| 31 Jan 2006 | USD | 18.07 | 18.07 | 17.464 | 17.76 | 17.76 | -0.28 (-1.55%) | 30,944 |
| 30 Jan 2006 | USD | 18.15 | 18.15 | 17.61 | 18.04 | 18.04 | -0.15 (-0.82%) | 60,409 |
| 27 Jan 2006 | USD | 18.69 | 18.69 | 17.95 | 18.19 | 18.19 | -0.4 (-2.15%) | 41,170 |
| 26 Jan 2006 | USD | 18.23 | 18.66 | 18.23 | 18.59 | 18.59 | +0.47 (+2.59%) | 63,059 |
| 25 Jan 2006 | USD | 17.59 | 18.45 | 17.59 | 18.12 | 18.12 | +0.55 (+3.13%) | 71,639 |
| 24 Jan 2006 | USD | 17.27 | 17.79 | 17.27 | 17.57 | 17.57 | +0.25 (+1.44%) | 42,361 |
| 23 Jan 2006 | USD | 17.66 | 17.81 | 17.21 | 17.32 | 17.32 | -0.24 (-1.37%) | 67,305 |
| 20 Jan 2006 | USD | 18.12 | 18.18 | 17.36 | 17.56 | 17.56 | -0.47 (-2.61%) | 72,114 |
