| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2006 | USD | 20.74 | 20.85 | 20.7 | 20.76 | 20.76 | +0.01 (+0.05%) | 130,500 |
| 15 Mar 2006 | USD | 20.72 | 20.85 | 20.66 | 20.75 | 20.75 | +0.05 (+0.24%) | 118,600 |
| 14 Mar 2006 | USD | 20.72 | 20.85 | 20.56 | 20.7 | 20.7 | +0.07 (+0.34%) | 201,800 |
| 13 Mar 2006 | USD | 20.5 | 20.73 | 20.25 | 20.63 | 20.63 | +0.16 (+0.78%) | 117,200 |
| 10 Mar 2006 | USD | 20.55 | 20.58 | 20.41 | 20.47 | 20.47 | -0.01 (-0.05%) | 79,100 |
| 9 Mar 2006 | USD | 20.42 | 20.5 | 20.25 | 20.48 | 20.48 | +0.11 (+0.54%) | 165,600 |
| 8 Mar 2006 | USD | 20.42 | 20.47 | 20.25 | 20.37 | 20.37 | -0.12 (-0.59%) | 177,500 |
| 7 Mar 2006 | USD | 20.74 | 20.74 | 20.3 | 20.49 | 20.49 | -0.31 (-1.49%) | 156,400 |
| 6 Mar 2006 | USD | 20.64 | 20.87 | 20.5 | 20.8 | 20.8 | +0.32 (+1.56%) | 239,700 |
| 3 Mar 2006 | USD | 20.2 | 20.65 | 20.02 | 20.48 | 20.48 | +0.3 (+1.49%) | 254,100 |
| 2 Mar 2006 | USD | 20.12 | 20.2 | 20.12 | 20.18 | 20.18 | +0.07 (+0.35%) | 201,200 |
| 1 Mar 2006 | USD | 19.9 | 20.2 | 19.86 | 20.11 | 20.11 | +0.15 (+0.75%) | 217,100 |
| 28 Feb 2006 | USD | 20 | 20 | 19.65 | 19.96 | 19.96 | -0.04 (-0.20%) | 183,500 |
| 27 Feb 2006 | USD | 19.95 | 20.08 | 19.88 | 20 | 20 | +0.07 (+0.35%) | 349,300 |
| 24 Feb 2006 | USD | 20 | 20 | 19.86 | 19.93 | 19.93 | -0.02 (-0.10%) | 222,800 |
| 23 Feb 2006 | USD | 20.02 | 20.14 | 19.9 | 19.95 | 19.95 | -0.03 (-0.15%) | 110,500 |
| 22 Feb 2006 | USD | 19.95 | 20 | 19.75 | 19.98 | 19.98 | +0.18 (+0.91%) | 199,900 |
| 21 Feb 2006 | USD | 19.85 | 20 | 19.78 | 19.8 | 19.8 | -0.34 (-1.69%) | 271,800 |
| 20 Feb 2006 | USD | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 20.2 | 20.2 | 20.03 | 20.14 | 20.14 | -0.06 (-0.30%) | 321,700 |
| 16 Feb 2006 | USD | 20.18 | 20.2 | 20.11 | 20.2 | 20.2 | +0.02 (+0.10%) | 226,800 |
| 15 Feb 2006 | USD | 20.2 | 20.2 | 20.02 | 20.18 | 20.18 | 0.0 (0.0%) | 182,000 |
| 14 Feb 2006 | USD | 20.2 | 20.24 | 20.04 | 20.18 | 20.18 | +0.03 (+0.15%) | 189,200 |
| 13 Feb 2006 | USD | 20.18 | 20.2 | 20.05 | 20.15 | 20.15 | +0.01 (+0.05%) | 140,000 |
| 10 Feb 2006 | USD | 20.01 | 20.16 | 19.95 | 20.14 | 20.14 | +0.09 (+0.45%) | 109,300 |
| 9 Feb 2006 | USD | 19.95 | 20.15 | 19.85 | 20.05 | 20.05 | +0.15 (+0.75%) | 83,300 |
| 8 Feb 2006 | USD | 19.91 | 20.03 | 19.76 | 19.9 | 19.9 | +0.07 (+0.35%) | 91,600 |
| 7 Feb 2006 | USD | 20.18 | 20.2 | 19.76 | 19.83 | 19.83 | -0.32 (-1.59%) | 159,400 |
| 6 Feb 2006 | USD | 20.1 | 20.2 | 20.08 | 20.15 | 20.15 | +0.3 (+1.51%) | 143,600 |
| 3 Feb 2006 | USD | 19.95 | 19.95 | 19.56 | 19.85 | 19.85 | -0.06 (-0.30%) | 117,000 |
