| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2006 | USD | 17.99 | 18.18 | 16.94 | 17.46 | 17.46 | -0.32 (-1.80%) | 863,382 |
| 6 Mar 2006 | USD | 18.35 | 18.72 | 17.39 | 17.78 | 17.78 | -0.422 (-2.32%) | 1,372,318 |
| 3 Mar 2006 | USD | 18.05 | 18.76 | 18.03 | 18.2019 | 18.2019 | -0.138 (-0.75%) | 1,021,004 |
| 2 Mar 2006 | USD | 16.98 | 18.46 | 16.97 | 18.34 | 18.34 | +1.58 (+9.43%) | 1,526,388 |
| 1 Mar 2006 | USD | 16.7 | 17.19 | 16.7 | 16.76 | 16.76 | +0.11 (+0.66%) | 499,398 |
| 28 Feb 2006 | USD | 16.82 | 17.09 | 16.25 | 16.65 | 16.65 | -0.04 (-0.24%) | 564,176 |
| 27 Feb 2006 | USD | 17.4 | 17.4 | 16.66 | 16.69 | 16.69 | -0.76 (-4.36%) | 487,352 |
| 24 Feb 2006 | USD | 16.79 | 17.5 | 16.79 | 17.45 | 17.45 | +1 (+6.08%) | 750,776 |
| 23 Feb 2006 | USD | 16.93 | 16.93 | 16.42 | 16.45 | 16.45 | -0.51 (-3.01%) | 511,231 |
| 22 Feb 2006 | USD | 16.74 | 17.29 | 16.68 | 16.96 | 16.96 | +0.03 (+0.18%) | 874,285 |
| 21 Feb 2006 | USD | 16.58 | 17.02 | 16.26 | 16.93 | 16.93 | +0.83 (+5.16%) | 897,845 |
| 20 Feb 2006 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 16.02 | 16.55 | 16.02 | 16.1 | 16.1 | +0.08 (+0.50%) | 806,791 |
| 16 Feb 2006 | USD | 15.49 | 16.14 | 15.32 | 16.02 | 16.02 | +0.53 (+3.42%) | 613,175 |
| 15 Feb 2006 | USD | 15.65 | 15.99 | 15.16 | 15.49 | 15.49 | -0.37 (-2.33%) | 838,178 |
| 14 Feb 2006 | USD | 15.68 | 16 | 15.15 | 15.86 | 15.86 | +0.475 (+3.09%) | 817,537 |
| 13 Feb 2006 | USD | 15.87 | 16 | 15.12 | 15.385 | 15.385 | -0.575 (-3.60%) | 842,942 |
| 10 Feb 2006 | USD | 16.45 | 16.48 | 15.55 | 15.96 | 15.96 | -0.4 (-2.44%) | 694,073 |
| 9 Feb 2006 | USD | 16.65 | 16.8 | 16.309 | 16.36 | 16.36 | +0.34 (+2.12%) | 739,436 |
| 8 Feb 2006 | USD | 16.27 | 16.69 | 15.85 | 16.02 | 16.02 | -0.1 (-0.62%) | 939,183 |
| 7 Feb 2006 | USD | 17.25 | 17.35 | 16.07 | 16.12 | 16.12 | -1.55 (-8.77%) | 1,607,627 |
| 6 Feb 2006 | USD | 17.52 | 17.88 | 17.36 | 17.67 | 17.67 | +0.11 (+0.63%) | 831,603 |
| 3 Feb 2006 | USD | 18.16 | 18.3 | 17.5 | 17.56 | 17.56 | -0.74 (-4.04%) | 738,428 |
| 2 Feb 2006 | USD | 17.67 | 18.9 | 17.67 | 18.3 | 18.3 | +0.5 (+2.81%) | 1,318,335 |
| 1 Feb 2006 | USD | 18.14 | 18.35 | 17.45 | 17.8 | 17.8 | -0.55 (-3.00%) | 1,453,256 |
| 31 Jan 2006 | USD | 18.96 | 19.18 | 18.1 | 18.35 | 18.35 | -0.12 (-0.65%) | 1,938,920 |
| 30 Jan 2006 | USD | 18.12 | 18.5 | 17.899 | 18.47 | 18.47 | +0.61 (+3.42%) | 1,295,217 |
| 27 Jan 2006 | USD | 18 | 18.54 | 17.7 | 17.86 | 17.86 | +0.01 (+0.06%) | 1,310,460 |
| 26 Jan 2006 | USD | 16.89 | 17.89 | 16.5 | 17.85 | 17.85 | +1.13 (+6.76%) | 1,397,725 |
| 25 Jan 2006 | USD | 16.22 | 16.83 | 15.7656 | 16.72 | 16.72 | +1.22 (+7.87%) | 1,461,288 |
