| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2006 | USD | 14.04 | 14.09 | 13.91 | 14 | 14 | -0.04 (-0.28%) | 167,500 |
| 3 Apr 2006 | USD | 14.08 | 14.15 | 13.99 | 14.04 | 14.04 | +0.06 (+0.43%) | 147,100 |
| 31 Mar 2006 | USD | 13.99 | 14.05 | 13.92 | 13.98 | 13.98 | +0.02 (+0.14%) | 170,000 |
| 30 Mar 2006 | USD | 13.89 | 13.96 | 13.86 | 13.96 | 13.96 | +0.05 (+0.36%) | 121,500 |
| 29 Mar 2006 | USD | 13.8 | 13.91 | 13.75 | 13.91 | 13.91 | +0.17 (+1.24%) | 178,300 |
| 28 Mar 2006 | USD | 13.67 | 13.79 | 13.65 | 13.74 | 13.74 | +0.07 (+0.51%) | 188,900 |
| 27 Mar 2006 | USD | 13.81 | 13.81 | 13.67 | 13.67 | 13.67 | -0.07 (-0.51%) | 185,800 |
| 24 Mar 2006 | USD | 13.82 | 13.88 | 13.73 | 13.74 | 13.74 | -0.02 (-0.15%) | 194,400 |
| 23 Mar 2006 | USD | 13.92 | 13.92 | 13.73 | 13.76 | 13.76 | -0.11 (-0.79%) | 222,700 |
| 22 Mar 2006 | USD | 13.87 | 13.92 | 13.79 | 13.87 | 13.87 | +0.01 (+0.07%) | 188,100 |
| 21 Mar 2006 | USD | 13.89 | 13.96 | 13.8 | 13.86 | 13.86 | -0.03 (-0.22%) | 191,600 |
| 20 Mar 2006 | USD | 14 | 14 | 13.85 | 13.89 | 13.89 | -0.05 (-0.36%) | 212,500 |
| 17 Mar 2006 | USD | 13.97 | 13.97 | 13.81 | 13.94 | 13.94 | +0.04 (+0.29%) | 187,000 |
| 16 Mar 2006 | USD | 13.93 | 13.97 | 13.85 | 13.9 | 13.9 | +0.02 (+0.14%) | 168,200 |
| 15 Mar 2006 | USD | 14.08 | 14.08 | 13.85 | 13.88 | 13.88 | -0.14 (-1.00%) | 169,300 |
| 14 Mar 2006 | USD | 14.02 | 14.07 | 13.95 | 14.02 | 14.02 | -0.08 (-0.57%) | 199,800 |
| 13 Mar 2006 | USD | 14.21 | 14.24 | 14.1 | 14.1 | 14.1 | -0.1 (-0.70%) | 131,600 |
| 10 Mar 2006 | USD | 14.22 | 14.2816 | 14.13 | 14.2 | 14.2 | +0.08 (+0.57%) | 121,700 |
| 9 Mar 2006 | USD | 14.24 | 14.2499 | 14.05 | 14.12 | 14.12 | -0.02 (-0.14%) | 170,800 |
| 8 Mar 2006 | USD | 14.03 | 14.17 | 13.82 | 14.14 | 14.14 | +0.07 (+0.50%) | 185,400 |
| 7 Mar 2006 | USD | 14.2 | 14.2 | 14.01 | 14.07 | 14.07 | -0.15 (-1.05%) | 143,200 |
| 6 Mar 2006 | USD | 14.21 | 14.33 | 14.16 | 14.22 | 14.22 | +0.05 (+0.35%) | 199,400 |
| 3 Mar 2006 | USD | 14.1 | 14.2 | 14.01 | 14.17 | 14.17 | +0.1 (+0.71%) | 156,100 |
| 2 Mar 2006 | USD | 14.09 | 14.15 | 13.94 | 14.07 | 14.07 | +0.01 (+0.07%) | 189,800 |
| 1 Mar 2006 | USD | 14.14 | 14.14 | 14 | 14.06 | 14.06 | +0.04 (+0.29%) | 237,500 |
| 28 Feb 2006 | USD | 14.02 | 14.05 | 13.85 | 14.02 | 14.02 | +0.12 (+0.86%) | 237,700 |
| 27 Feb 2006 | USD | 14 | 14.05 | 13.87 | 13.9 | 13.9 | +0.01 (+0.07%) | 228,600 |
| 24 Feb 2006 | USD | 13.83 | 13.89 | 13.73 | 13.89 | 13.89 | +0.18 (+1.31%) | 184,700 |
| 23 Feb 2006 | USD | 13.77 | 13.85 | 13.61 | 13.71 | 13.71 | +0.01 (+0.07%) | 280,200 |
| 22 Feb 2006 | USD | 13.74 | 13.8 | 13.64 | 13.7 | 13.7 | +0.02 (+0.15%) | 224,400 |
