| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 16.4 | 16.4 | 15.92 | 16.08 | 192.96 | -0.32 (-1.95%) | 52,325 |
| 7 Mar 2006 | USD | 16.24 | 16.4 | 15.84 | 16.4 | 196.8 | 0.0 (0.0%) | 29,325 |
| 6 Mar 2006 | USD | 17.52 | 17.76 | 15.04 | 16.4 | 196.8 | -1.04 (-5.96%) | 176,725 |
| 3 Mar 2006 | USD | 16.72 | 17.68 | 16.48 | 17.44 | 209.28 | +0.8 (+4.81%) | 73,400 |
| 2 Mar 2006 | USD | 16 | 16.96 | 16 | 16.64 | 199.68 | +0.16 (+0.97%) | 31,463 |
| 1 Mar 2006 | USD | 16.08 | 16.56 | 16 | 16.48 | 197.76 | +0.32 (+1.98%) | 35,450 |
| 28 Feb 2006 | USD | 16.16 | 16.88 | 15.92 | 16.16 | 193.92 | 0.0 (0.0%) | 68,638 |
| 27 Feb 2006 | USD | 14.8 | 16.16 | 14.64 | 16.16 | 193.92 | +1.28 (+8.60%) | 101,825 |
| 24 Feb 2006 | USD | 15.04 | 15.36 | 14.16 | 14.88 | 178.56 | -0.32 (-2.11%) | 92,025 |
| 23 Feb 2006 | USD | 15.68 | 15.68 | 15.04 | 15.2 | 182.4 | -0.56 (-3.55%) | 51,963 |
| 22 Feb 2006 | USD | 15.6 | 16 | 15.52 | 15.76 | 189.12 | +0.16 (+1.03%) | 35,050 |
| 21 Feb 2006 | USD | 16.08 | 16.16 | 15.44 | 15.6 | 187.2 | -0.24 (-1.52%) | 33,000 |
| 20 Feb 2006 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 190.08 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 16.16 | 16.16 | 15.68 | 15.84 | 190.08 | -0.32 (-1.98%) | 27,788 |
| 16 Feb 2006 | USD | 16 | 16.32 | 15.84 | 16.16 | 193.92 | +0.16 (+1%) | 27,388 |
| 15 Feb 2006 | USD | 16.32 | 16.4 | 15.76 | 16 | 192 | -0.16 (-0.99%) | 26,088 |
| 14 Feb 2006 | USD | 16.24 | 16.48 | 15.44 | 16.16 | 193.92 | +0.16 (+1%) | 70,063 |
| 13 Feb 2006 | USD | 16.4 | 16.72 | 15.76 | 16 | 192 | -0.4 (-2.44%) | 83,425 |
| 10 Feb 2006 | USD | 16.48 | 16.96 | 16.08 | 16.4 | 196.8 | 0.0 (0.0%) | 185,063 |
| 9 Feb 2006 | USD | 16.56 | 17.2 | 16.16 | 16.4 | 196.8 | 0.0 (0.0%) | 133,850 |
| 8 Feb 2006 | USD | 18.08 | 18.72 | 16.32 | 16.4 | 196.8 | -1.6 (-8.89%) | 100,125 |
| 7 Feb 2006 | USD | 17.68 | 19.2 | 17.6 | 18 | 216 | +0.72 (+4.17%) | 110,925 |
| 6 Feb 2006 | USD | 16.72 | 17.36 | 16.56 | 17.28 | 207.36 | +0.4 (+2.37%) | 31,175 |
| 3 Feb 2006 | USD | 16.96 | 17.2 | 16.56 | 16.88 | 202.56 | 0.0 (0.0%) | 13,438 |
| 2 Feb 2006 | USD | 17.2 | 17.6 | 16.64 | 16.88 | 202.56 | -0.48 (-2.76%) | 23,175 |
| 1 Feb 2006 | USD | 17.6 | 17.68 | 17.2 | 17.36 | 208.32 | 0.0 (0.0%) | 30,675 |
| 31 Jan 2006 | USD | 16.32 | 17.36 | 16.24 | 17.36 | 208.32 | +0.8 (+4.83%) | 33,713 |
| 30 Jan 2006 | USD | 16.64 | 17.04 | 16.32 | 16.56 | 198.72 | -0.24 (-1.43%) | 32,788 |
| 27 Jan 2006 | USD | 16.56 | 17.44 | 16.32 | 16.8 | 201.6 | +0.24 (+1.45%) | 109,925 |
| 26 Jan 2006 | USD | 16.32 | 16.96 | 16.16 | 16.56 | 198.72 | +0.16 (+0.98%) | 81,900 |
