| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2006 | USD | 16.74 | 16.93 | 16.25 | 16.83 | 84.15 | +0.21 (+1.26%) | 171,333 |
| 21 Feb 2006 | USD | 16.98 | 16.98 | 16.22 | 16.62 | 83.1 | -0.23 (-1.36%) | 206,679 |
| 20 Feb 2006 | USD | 16.85 | 16.85 | 16.85 | 16.85 | 84.25 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 16.6 | 16.9 | 16.33 | 16.85 | 84.25 | +0.38 (+2.31%) | 240,600 |
| 16 Feb 2006 | USD | 16.2 | 16.54 | 16.2 | 16.47 | 82.35 | +0.34 (+2.11%) | 251,912 |
| 15 Feb 2006 | USD | 15.5 | 16.25 | 15.35 | 16.13 | 80.65 | +0.63 (+4.06%) | 223,532 |
| 14 Feb 2006 | USD | 15.13 | 15.58 | 15.111 | 15.5 | 77.5 | +0.34 (+2.24%) | 243,145 |
| 13 Feb 2006 | USD | 15.6 | 15.83 | 15.07 | 15.16 | 75.8 | -0.5 (-3.19%) | 179,621 |
| 10 Feb 2006 | USD | 15.97 | 16 | 15.06 | 15.66 | 78.3 | +0.12 (+0.77%) | 333,361 |
| 9 Feb 2006 | USD | 16.2 | 16.66 | 15.51 | 15.54 | 77.7 | -0.14 (-0.89%) | 276,786 |
| 8 Feb 2006 | USD | 16 | 16.15 | 15.35 | 15.68 | 78.4 | -0.47 (-2.91%) | 313,676 |
| 7 Feb 2006 | USD | 17.25 | 17.29 | 16 | 16.15 | 80.75 | -1.01 (-5.89%) | 400,817 |
| 6 Feb 2006 | USD | 17.96 | 18 | 17 | 17.16 | 85.8 | -0.55 (-3.11%) | 399,770 |
| 3 Feb 2006 | USD | 18 | 18 | 17.42 | 17.71 | 88.55 | -0.29 (-1.61%) | 148,961 |
| 2 Feb 2006 | USD | 18.1 | 18.33 | 17.41 | 18 | 90 | +0.06 (+0.33%) | 333,085 |
| 1 Feb 2006 | USD | 18 | 18.2 | 17.89 | 17.94 | 89.7 | -0.16 (-0.88%) | 177,938 |
| 31 Jan 2006 | USD | 17.56 | 18.15 | 17.38 | 18.1 | 90.5 | +0.5 (+2.84%) | 333,114 |
| 30 Jan 2006 | USD | 18.38 | 18.5 | 17.4 | 17.6 | 88 | -0.4 (-2.22%) | 384,316 |
| 27 Jan 2006 | USD | 18.129 | 18.5 | 17.66 | 18 | 90 | +0.19 (+1.07%) | 730,765 |
| 26 Jan 2006 | USD | 17.9 | 18.29 | 17.67 | 17.81 | 89.05 | +0.24 (+1.37%) | 905,762 |
| 25 Jan 2006 | USD | 17.11 | 17.6 | 16.95 | 17.57 | 87.85 | +0.51 (+2.99%) | 298,850 |
| 24 Jan 2006 | USD | 17.81 | 18.13 | 16.65 | 17.06 | 85.3 | -0.74 (-4.16%) | 534,281 |
| 23 Jan 2006 | USD | 18.37 | 18.98 | 17.6 | 17.8 | 89 | -0.61 (-3.31%) | 430,926 |
| 20 Jan 2006 | USD | 17.14 | 18.74 | 17.12 | 18.41 | 92.05 | +1.25 (+7.28%) | 964,384 |
| 19 Jan 2006 | USD | 17.66 | 17.67 | 17.02 | 17.16 | 85.8 | -0.16 (-0.92%) | 508,310 |
| 18 Jan 2006 | USD | 16.2 | 17.36 | 16.18 | 17.32 | 86.6 | +1.33 (+8.32%) | 1,175,444 |
| 17 Jan 2006 | USD | 15 | 16 | 14.92 | 15.99 | 79.95 | +1.48 (+10.20%) | 1,366,774 |
| 16 Jan 2006 | USD | 14.51 | 14.51 | 14.51 | 14.51 | 72.55 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 14.1 | 14.67 | 13.81 | 14.51 | 72.55 | +0.8 (+5.84%) | 506,017 |
| 12 Jan 2006 | USD | 13.75 | 13.75 | 13.56 | 13.71 | 68.55 | -0.04 (-0.29%) | 168,365 |
