| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 17.01 | 17.01 | 16.67 | 16.7 | 2.0875 | -0.3 (-1.76%) | 594,400 |
| 7 Mar 2006 | USD | 16.85 | 17.01 | 16.62 | 17 | 2.125 | +0.07 (+0.41%) | 1,084,000 |
| 6 Mar 2006 | USD | 17.09 | 17.15 | 16.8 | 16.93 | 2.1162 | -0.07 (-0.41%) | 152,800 |
| 3 Mar 2006 | USD | 17 | 17.08 | 16.91 | 17 | 2.125 | -0.04 (-0.23%) | 436,000 |
| 2 Mar 2006 | USD | 16.89 | 17.15 | 16.85 | 17.04 | 2.13 | +0.14 (+0.83%) | 1,791,200 |
| 1 Mar 2006 | USD | 16.78 | 16.9 | 16.7 | 16.9 | 2.1125 | +0.12 (+0.72%) | 1,819,200 |
| 28 Feb 2006 | USD | 16.8 | 16.82 | 16.56 | 16.78 | 2.0975 | +0.08 (+0.48%) | 81,600 |
| 27 Feb 2006 | USD | 16.35 | 16.7 | 16.35 | 16.7 | 2.0875 | +0.49 (+3.02%) | 148,000 |
| 24 Feb 2006 | USD | 16.15 | 16.48 | 16.15 | 16.21 | 2.0263 | +0.14 (+0.87%) | 263,200 |
| 23 Feb 2006 | USD | 16.9 | 16.9 | 15.9 | 16.07 | 2.0088 | -0.93 (-5.47%) | 2,968,800 |
| 22 Feb 2006 | USD | 17.02 | 17.16 | 16.93 | 17 | 2.125 | -0.01 (-0.06%) | 595,200 |
| 21 Feb 2006 | USD | 17.25 | 17.25 | 16.85 | 17.01 | 2.1263 | -0.41 (-2.35%) | 1,072,000 |
| 20 Feb 2006 | USD | 17.42 | 17.42 | 17.42 | 17.42 | 2.1775 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 16.78 | 17.5 | 16.6728 | 17.42 | 2.1775 | +0.64 (+3.81%) | 472,000 |
| 16 Feb 2006 | USD | 15.7 | 16.86 | 15.7 | 16.78 | 2.0975 | +1.01 (+6.40%) | 911,200 |
| 15 Feb 2006 | USD | 15.21 | 15.8 | 15.18 | 15.77 | 1.9712 | +0.31 (+2.01%) | 390,400 |
| 14 Feb 2006 | USD | 15.1 | 15.51 | 14.9942 | 15.46 | 1.9325 | +0.34 (+2.25%) | 956,800 |
| 13 Feb 2006 | USD | 15.04 | 15.25 | 15 | 15.12 | 1.89 | +0.08 (+0.53%) | 1,472,800 |
| 10 Feb 2006 | USD | 15.02 | 15.23 | 14.85 | 15.04 | 1.88 | +0.12 (+0.80%) | 635,200 |
| 9 Feb 2006 | USD | 14.9 | 15.12 | 14.8 | 14.92 | 1.865 | -0.08 (-0.53%) | 1,372,800 |
| 8 Feb 2006 | USD | 14.85 | 15.14 | 14.85 | 15 | 1.875 | +0.114 (+0.76%) | 435,200 |
| 7 Feb 2006 | USD | 14.88 | 15.25 | 14.7 | 14.8862 | 1.8608 | -0.564 (-3.65%) | 1,162,400 |
| 6 Feb 2006 | USD | 15.59 | 15.59 | 15.265 | 15.45 | 1.9312 | +0.21 (+1.38%) | 472,800 |
| 3 Feb 2006 | USD | 15.2 | 15.59 | 15 | 15.24 | 1.905 | +0.03 (+0.20%) | 1,487,200 |
| 2 Feb 2006 | USD | 15.35 | 15.36 | 15.11 | 15.21 | 1.9013 | -0.09 (-0.59%) | 463,200 |
| 1 Feb 2006 | USD | 15.11 | 15.41 | 15.04 | 15.3 | 1.9125 | +0.17 (+1.12%) | 2,060,000 |
| 31 Jan 2006 | USD | 15.1 | 15.15 | 15.01 | 15.13 | 1.8913 | -0.07 (-0.46%) | 747,200 |
| 30 Jan 2006 | USD | 15.01 | 15.23 | 14.98 | 15.2 | 1.9 | +0.18 (+1.20%) | 752,000 |
| 27 Jan 2006 | USD | 14.9 | 15.17 | 14.89 | 15.02 | 1.8775 | -0.08 (-0.53%) | 222,400 |
| 26 Jan 2006 | USD | 14.98 | 15.29 | 14.66 | 15.1 | 1.8875 | +0.02 (+0.13%) | 183,200 |
