| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2006 | USD | 14.82 | 14.9 | 14.38 | 14.5 | 14.5 | -0.17 (-1.16%) | 202,671 |
| 4 Apr 2006 | USD | 14.67 | 14.78 | 14.5 | 14.67 | 14.67 | 0.0 (0.0%) | 256,366 |
| 3 Apr 2006 | USD | 14.82 | 14.87 | 14.64 | 14.67 | 14.67 | -0.08 (-0.54%) | 116,081 |
| 31 Mar 2006 | USD | 14.67 | 14.75 | 14.52 | 14.75 | 14.75 | +0.08 (+0.55%) | 157,364 |
| 30 Mar 2006 | USD | 14.67 | 15 | 14.55 | 14.67 | 14.67 | +0.05 (+0.34%) | 158,350 |
| 29 Mar 2006 | USD | 14.85 | 14.9 | 14.55 | 14.62 | 14.62 | -0.21 (-1.42%) | 287,850 |
| 28 Mar 2006 | USD | 15.17 | 15.17 | 14.6 | 14.83 | 14.83 | -0.33 (-2.18%) | 640,367 |
| 27 Mar 2006 | USD | 15.49 | 15.49 | 15.1 | 15.16 | 15.16 | -0.34 (-2.19%) | 162,907 |
| 24 Mar 2006 | USD | 15.5 | 15.65 | 15.45 | 15.5 | 15.5 | 0.0 (0.0%) | 97,834 |
| 23 Mar 2006 | USD | 15.55 | 15.65 | 15.4372 | 15.5 | 15.5 | -0.05 (-0.32%) | 51,405 |
| 22 Mar 2006 | USD | 15.53 | 15.91 | 15.47 | 15.55 | 15.55 | -0.05 (-0.32%) | 144,203 |
| 21 Mar 2006 | USD | 16.38 | 16.38 | 15.57 | 15.6 | 15.6 | -0.78 (-4.76%) | 212,777 |
| 20 Mar 2006 | USD | 16.44 | 16.44 | 16.22 | 16.38 | 16.38 | -0.1 (-0.61%) | 136,222 |
| 17 Mar 2006 | USD | 16.3 | 16.55 | 16.22 | 16.48 | 16.48 | +0.26 (+1.60%) | 363,801 |
| 16 Mar 2006 | USD | 17.12 | 17.12 | 16.11 | 16.22 | 16.22 | -1.11 (-6.41%) | 410,380 |
| 15 Mar 2006 | USD | 17.92 | 17.92 | 17.33 | 17.33 | 17.33 | -0.5 (-2.80%) | 136,036 |
| 14 Mar 2006 | USD | 17.29 | 17.86 | 17.25 | 17.83 | 17.83 | +0.37 (+2.12%) | 108,667 |
| 13 Mar 2006 | USD | 17.32 | 17.6 | 17.31 | 17.46 | 17.46 | +0.09 (+0.52%) | 110,749 |
| 10 Mar 2006 | USD | 17.4 | 17.51 | 17.17 | 17.37 | 17.37 | -0.03 (-0.17%) | 112,774 |
| 9 Mar 2006 | USD | 17.17 | 17.45 | 17.17 | 17.4 | 17.4 | +0.31 (+1.81%) | 219,178 |
| 8 Mar 2006 | USD | 17.17 | 17.33 | 16.85 | 17.09 | 17.09 | -0.165 (-0.96%) | 245,650 |
| 7 Mar 2006 | USD | 17.33 | 17.41 | 17.08 | 17.255 | 17.255 | -0.135 (-0.78%) | 95,038 |
| 6 Mar 2006 | USD | 17.28 | 17.5 | 17.15 | 17.39 | 17.39 | +0.06 (+0.35%) | 61,674 |
| 3 Mar 2006 | USD | 17.25 | 17.41 | 16.9 | 17.33 | 17.33 | -0.02 (-0.12%) | 98,357 |
| 2 Mar 2006 | USD | 17.42 | 17.44 | 17.05 | 17.35 | 17.35 | -0.01 (-0.06%) | 40,224 |
| 1 Mar 2006 | USD | 17.39 | 17.39 | 16.85 | 17.36 | 17.36 | +0.12 (+0.70%) | 32,769 |
| 28 Feb 2006 | USD | 17.2 | 17.35 | 16.88 | 17.24 | 17.24 | -0.05 (-0.29%) | 57,585 |
| 27 Feb 2006 | USD | 16.84 | 17.318 | 16.84 | 17.29 | 17.29 | +0.44 (+2.61%) | 79,179 |
| 24 Feb 2006 | USD | 16.98 | 17 | 16.61 | 16.85 | 16.85 | -0.15 (-0.88%) | 37,730 |
| 23 Feb 2006 | USD | 16.76 | 17.13 | 16.7 | 17 | 17 | +0.17 (+1.01%) | 54,215 |
