| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2006 | USD | 20.927 | 21.207 | 20.927 | 21.033 | 14.022 | +0.106 (+0.51%) | 427,800 |
| 24 Feb 2006 | USD | 21.147 | 21.147 | 20.78 | 20.927 | 13.9513 | -0.18 (-0.85%) | 418,001 |
| 23 Feb 2006 | USD | 21.333 | 21.36 | 21.033 | 21.107 | 14.0713 | -0.253 (-1.18%) | 364,200 |
| 22 Feb 2006 | USD | 21.133 | 21.427 | 21.133 | 21.36 | 14.24 | +0.2 (+0.95%) | 294,101 |
| 21 Feb 2006 | USD | 21.333 | 21.467 | 20.927 | 21.16 | 14.1067 | -0.26 (-1.21%) | 577,800 |
| 20 Feb 2006 | USD | 21.42 | 21.42 | 21.42 | 21.42 | 14.28 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 21.533 | 21.62 | 21.267 | 21.42 | 14.28 | -0.2 (-0.93%) | 678,300 |
| 16 Feb 2006 | USD | 21.687 | 21.787 | 21.307 | 21.62 | 14.4133 | -0.107 (-0.49%) | 437,801 |
| 15 Feb 2006 | USD | 21.313 | 21.98 | 21.26 | 21.727 | 14.4847 | +0.307 (+1.43%) | 833,501 |
| 14 Feb 2006 | USD | 21.327 | 21.66 | 20.987 | 21.42 | 14.28 | +0.847 (+4.12%) | 1,150,601 |
| 13 Feb 2006 | USD | 20.507 | 20.68 | 20.233 | 20.573 | 13.7153 | +0.006 (+0.03%) | 451,901 |
| 10 Feb 2006 | USD | 20.307 | 20.567 | 20.007 | 20.567 | 13.7113 | +0.287 (+1.42%) | 833,801 |
| 9 Feb 2006 | USD | 20 | 20.393 | 19.967 | 20.28 | 13.52 | +0.32 (+1.60%) | 491,400 |
| 8 Feb 2006 | USD | 19.673 | 20.173 | 19.62 | 19.96 | 13.3067 | +0.26 (+1.32%) | 578,201 |
| 7 Feb 2006 | USD | 19.953 | 19.953 | 19.64 | 19.7 | 13.1333 | -0.2 (-1.01%) | 368,400 |
| 6 Feb 2006 | USD | 19.693 | 19.927 | 19.533 | 19.9 | 13.2667 | +0.127 (+0.64%) | 339,101 |
| 3 Feb 2006 | USD | 19.66 | 19.773 | 19.453 | 19.773 | 13.182 | +0.086 (+0.44%) | 310,800 |
| 2 Feb 2006 | USD | 19.72 | 19.847 | 19.533 | 19.687 | 13.1247 | -0.033 (-0.17%) | 515,100 |
| 1 Feb 2006 | USD | 19.267 | 19.86 | 19.267 | 19.72 | 13.1467 | +0.42 (+2.18%) | 996,000 |
| 31 Jan 2006 | USD | 19.173 | 19.32 | 18.907 | 19.3 | 12.8667 | +0.14 (+0.73%) | 654,600 |
| 30 Jan 2006 | USD | 19.033 | 19.213 | 19.013 | 19.16 | 12.7733 | +0.073 (+0.38%) | 332,700 |
| 27 Jan 2006 | USD | 18.993 | 19.173 | 18.873 | 19.087 | 12.7247 | +0.067 (+0.35%) | 354,401 |
| 26 Jan 2006 | USD | 19.2 | 19.327 | 18.96 | 19.02 | 12.68 | -0.2 (-1.04%) | 357,101 |
| 25 Jan 2006 | USD | 18.547 | 19.233 | 18.547 | 19.22 | 12.8133 | +0.653 (+3.52%) | 819,101 |
| 24 Jan 2006 | USD | 18.52 | 18.62 | 18.4 | 18.567 | 12.378 | +0.007 (+0.04%) | 358,200 |
| 23 Jan 2006 | USD | 18.667 | 18.7 | 18.307 | 18.56 | 12.3733 | -0.013 (-0.07%) | 452,400 |
| 20 Jan 2006 | USD | 18.453 | 18.633 | 18.44 | 18.573 | 12.382 | +0.2 (+1.09%) | 652,200 |
| 19 Jan 2006 | USD | 18.287 | 18.56 | 18.14 | 18.373 | 12.2487 | +0.053 (+0.29%) | 703,800 |
| 18 Jan 2006 | USD | 18.267 | 18.473 | 18.267 | 18.32 | 12.2133 | -0.073 (-0.40%) | 648,701 |
| 17 Jan 2006 | USD | 18.473 | 18.48 | 18.253 | 18.393 | 12.262 | -0.107 (-0.58%) | 734,100 |
