| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 22.21 | 22.21 | 21.14 | 21.81 | 5.4525 | -0.21 (-0.95%) | 436,287 |
| 28 Feb 2006 | USD | 22.33 | 22.33 | 21.96 | 22.02 | 5.505 | -0.18 (-0.81%) | 267,088 |
| 27 Feb 2006 | USD | 21.97 | 22.38 | 21.49 | 22.2 | 5.55 | +0.34 (+1.56%) | 255,928 |
| 24 Feb 2006 | USD | 21.8 | 21.86 | 21.35 | 21.86 | 5.465 | +0.13 (+0.60%) | 225,450 |
| 23 Feb 2006 | USD | 21.67 | 21.91 | 21.38 | 21.73 | 5.4325 | -0.04 (-0.18%) | 157,897 |
| 22 Feb 2006 | USD | 21.67 | 22 | 21.4 | 21.77 | 5.4425 | +0.08 (+0.37%) | 286,032 |
| 21 Feb 2006 | USD | 21.8 | 21.95 | 21.49 | 21.69 | 5.4225 | -0.02 (-0.09%) | 190,561 |
| 20 Feb 2006 | USD | 21.71 | 21.71 | 21.71 | 21.71 | 5.4275 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 21.51 | 21.83 | 21.26 | 21.71 | 5.4275 | +0.28 (+1.31%) | 162,397 |
| 16 Feb 2006 | USD | 20.94 | 21.45 | 20.92 | 21.43 | 5.3575 | +0.53 (+2.54%) | 269,618 |
| 15 Feb 2006 | USD | 21.04 | 21.24 | 20.6 | 20.9 | 5.225 | -0.02 (-0.10%) | 306,191 |
| 14 Feb 2006 | USD | 20.75 | 21.2 | 20.39 | 20.92 | 5.23 | +0.26 (+1.26%) | 312,392 |
| 13 Feb 2006 | USD | 20.66 | 21 | 20.5 | 20.66 | 5.165 | -0.01 (-0.05%) | 157,046 |
| 10 Feb 2006 | USD | 20.65 | 20.69 | 20.09 | 20.67 | 5.1675 | +0.07 (+0.34%) | 336,608 |
| 9 Feb 2006 | USD | 20.82 | 21.33 | 20.5 | 20.6 | 5.15 | -0.1 (-0.48%) | 229,722 |
| 8 Feb 2006 | USD | 20.85 | 20.85 | 20.45 | 20.7 | 5.175 | -0.01 (-0.05%) | 221,662 |
| 7 Feb 2006 | USD | 21.29 | 21.49 | 20.12 | 20.71 | 5.1775 | -0.54 (-2.54%) | 858,306 |
| 6 Feb 2006 | USD | 21.29 | 21.61 | 21 | 21.25 | 5.3125 | -0.05 (-0.23%) | 268,647 |
| 3 Feb 2006 | USD | 21.41 | 21.41 | 21 | 21.3 | 5.325 | -0.18 (-0.84%) | 267,670 |
| 2 Feb 2006 | USD | 21.64 | 22.03 | 21.02 | 21.48 | 5.37 | -0.57 (-2.59%) | 509,814 |
| 1 Feb 2006 | USD | 22.47 | 22.47 | 21.5 | 22.05 | 5.5125 | -0.44 (-1.96%) | 571,506 |
| 31 Jan 2006 | USD | 22.67 | 23.08 | 22.16 | 22.49 | 5.6225 | -0.1 (-0.44%) | 953,775 |
| 30 Jan 2006 | USD | 22 | 22.75 | 21.69 | 22.59 | 5.6475 | +0.69 (+3.15%) | 4,206,581 |
| 27 Jan 2006 | USD | 21.02 | 22 | 21.01 | 21.9 | 5.475 | +0.84 (+3.99%) | 475,900 |
| 26 Jan 2006 | USD | 20.75 | 21.34 | 20.45 | 21.06 | 5.265 | +0.4 (+1.94%) | 385,729 |
| 25 Jan 2006 | USD | 20.19 | 20.7 | 20.05 | 20.66 | 5.165 | +0.41 (+2.02%) | 226,421 |
| 24 Jan 2006 | USD | 20.25 | 20.5 | 19.65 | 20.25 | 5.0625 | +0.8 (+4.11%) | 752,467 |
| 23 Jan 2006 | USD | 19.17 | 19.52 | 18.87 | 19.45 | 4.8625 | +0.45 (+2.37%) | 346,217 |
| 20 Jan 2006 | USD | 19.85 | 19.88 | 18.77 | 19 | 4.75 | -0.7 (-3.55%) | 204,499 |
| 19 Jan 2006 | USD | 19.3 | 19.975 | 19.25 | 19.7 | 4.925 | +0.57 (+2.98%) | 184,095 |
