| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2006 | USD | 16.26 | 16.4237 | 16.15 | 16.16 | 16.16 | -0.06 (-0.37%) | 166,553 |
| 7 Apr 2006 | USD | 16.38 | 16.5 | 16.2 | 16.22 | 16.22 | -0.18 (-1.10%) | 109,703 |
| 6 Apr 2006 | USD | 16.31 | 16.49 | 16.25 | 16.4 | 16.4 | +0.04 (+0.24%) | 84,362 |
| 5 Apr 2006 | USD | 16.3 | 16.75 | 16.17 | 16.36 | 16.36 | +0.11 (+0.68%) | 144,234 |
| 4 Apr 2006 | USD | 16.2 | 16.57 | 16.2 | 16.25 | 16.25 | +0.05 (+0.31%) | 139,526 |
| 3 Apr 2006 | USD | 16.28 | 16.84 | 16.1 | 16.2 | 16.2 | -0.07 (-0.43%) | 181,999 |
| 31 Mar 2006 | USD | 16.17 | 16.32 | 16 | 16.27 | 16.27 | +0.14 (+0.87%) | 144,376 |
| 30 Mar 2006 | USD | 16.29 | 16.29 | 15.82 | 16.13 | 16.13 | -0.12 (-0.74%) | 108,355 |
| 29 Mar 2006 | USD | 15.62 | 16.33 | 15.35 | 16.25 | 16.25 | +0.69 (+4.43%) | 335,153 |
| 28 Mar 2006 | USD | 15.03 | 15.65 | 15.03 | 15.56 | 15.56 | +0.56 (+3.73%) | 206,240 |
| 27 Mar 2006 | USD | 15.46 | 15.46 | 14.47 | 15 | 15 | -0.42 (-2.72%) | 112,478 |
| 24 Mar 2006 | USD | 14.8 | 15.49 | 14.66 | 15.42 | 15.42 | +0.53 (+3.56%) | 217,548 |
| 23 Mar 2006 | USD | 14.59 | 14.94 | 14.463 | 14.89 | 14.89 | +0.3 (+2.06%) | 99,590 |
| 22 Mar 2006 | USD | 14.54 | 14.64 | 14.36 | 14.59 | 14.59 | -0.02 (-0.14%) | 201,783 |
| 21 Mar 2006 | USD | 14.89 | 14.89 | 14.44 | 14.61 | 14.61 | -0.25 (-1.68%) | 176,588 |
| 20 Mar 2006 | USD | 14.99 | 15.13 | 14.77 | 14.86 | 14.86 | -0.08 (-0.54%) | 95,876 |
| 17 Mar 2006 | USD | 14.95 | 15.25 | 14.84 | 14.94 | 14.94 | +0.04 (+0.27%) | 253,357 |
| 16 Mar 2006 | USD | 15.27 | 15.27 | 14.56 | 14.9 | 14.9 | -0.38 (-2.49%) | 138,483 |
| 15 Mar 2006 | USD | 14.35 | 15.29 | 13.9 | 15.28 | 15.28 | +0.39 (+2.62%) | 296,586 |
| 14 Mar 2006 | USD | 14.65 | 14.95 | 14.35 | 14.89 | 14.89 | +0.19 (+1.29%) | 83,768 |
| 13 Mar 2006 | USD | 14.88 | 15.0938 | 14.65 | 14.7 | 14.7 | -0.03 (-0.20%) | 46,582 |
| 10 Mar 2006 | USD | 14.57 | 14.94 | 14.3511 | 14.73 | 14.73 | +0.2 (+1.38%) | 53,274 |
| 9 Mar 2006 | USD | 14.9 | 14.9 | 14.45 | 14.53 | 14.53 | -0.34 (-2.29%) | 68,020 |
| 8 Mar 2006 | USD | 14.75 | 15.15 | 14.26 | 14.87 | 14.87 | +0.05 (+0.34%) | 219,962 |
| 7 Mar 2006 | USD | 14.61 | 14.91 | 14.43 | 14.82 | 14.82 | +0.22 (+1.51%) | 112,541 |
| 6 Mar 2006 | USD | 14.64 | 14.709 | 14.4 | 14.6 | 14.6 | 0.0 (0.0%) | 83,836 |
| 3 Mar 2006 | USD | 14.77 | 14.98 | 14.6 | 14.6 | 14.6 | -0.15 (-1.02%) | 81,141 |
| 2 Mar 2006 | USD | 14.8 | 15 | 14.46 | 14.75 | 14.75 | -0.04 (-0.27%) | 223,687 |
| 1 Mar 2006 | USD | 14.3 | 14.85 | 14.24 | 14.79 | 14.79 | +0.55 (+3.86%) | 485,182 |
| 28 Feb 2006 | USD | 14.61 | 14.74 | 14.12 | 14.24 | 14.24 | -0.42 (-2.86%) | 143,791 |
