| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2006 | USD | 16.98 | 17 | 16.89 | 16.95 | 16.95 | +0.02 (+0.12%) | 304,000 |
| 18 Apr 2006 | USD | 16.85 | 16.95 | 16.8 | 16.93 | 16.93 | +0.08 (+0.47%) | 308,400 |
| 17 Apr 2006 | USD | 17.05 | 17.06 | 16.8 | 16.85 | 16.85 | -0.16 (-0.94%) | 236,700 |
| 14 Apr 2006 | USD | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 17.1 | 17.12 | 16.97 | 17.01 | 17.01 | -0.14 (-0.82%) | 198,700 |
| 12 Apr 2006 | USD | 17.15 | 17.1876 | 17.08 | 17.15 | 17.15 | +0.05 (+0.29%) | 195,400 |
| 11 Apr 2006 | USD | 17.08 | 17.214 | 17.08 | 17.1 | 17.1 | +0.02 (+0.12%) | 216,100 |
| 10 Apr 2006 | USD | 17.17 | 17.23 | 17.063 | 17.08 | 17.08 | -0.17 (-0.99%) | 242,400 |
| 7 Apr 2006 | USD | 17.48 | 17.52 | 17.18 | 17.25 | 17.25 | -0.23 (-1.32%) | 371,000 |
| 6 Apr 2006 | USD | 17.49 | 17.54 | 17.45 | 17.48 | 17.48 | +0.02 (+0.11%) | 209,200 |
| 5 Apr 2006 | USD | 17.37 | 17.49 | 17.37 | 17.46 | 17.46 | +0.11 (+0.63%) | 180,400 |
| 4 Apr 2006 | USD | 17.33 | 17.5 | 17.32 | 17.35 | 17.35 | 0.0 (0.0%) | 207,200 |
| 3 Apr 2006 | USD | 17.29 | 17.35 | 17.25 | 17.35 | 17.35 | +0.07 (+0.41%) | 149,000 |
| 31 Mar 2006 | USD | 17.4 | 17.42 | 17.28 | 17.28 | 17.28 | -0.1 (-0.58%) | 220,800 |
| 30 Mar 2006 | USD | 17.39 | 17.44 | 17.33 | 17.38 | 17.38 | +0.03 (+0.17%) | 176,800 |
| 29 Mar 2006 | USD | 17.32 | 17.41 | 17.31 | 17.35 | 17.35 | 0.0 (0.0%) | 199,700 |
| 28 Mar 2006 | USD | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | -0.12 (-0.69%) | 288,200 |
| 27 Mar 2006 | USD | 17.51 | 17.6 | 17.45 | 17.47 | 17.47 | -0.08 (-0.46%) | 172,100 |
| 24 Mar 2006 | USD | 17.6 | 17.63 | 17.52 | 17.55 | 17.55 | -0.02 (-0.11%) | 193,200 |
| 23 Mar 2006 | USD | 17.64 | 17.65 | 17.57 | 17.57 | 17.57 | -0.02 (-0.11%) | 211,500 |
| 22 Mar 2006 | USD | 17.45 | 17.6 | 17.41 | 17.59 | 17.59 | +0.18 (+1.03%) | 266,300 |
| 21 Mar 2006 | USD | 17.58 | 17.59 | 17.4 | 17.41 | 17.41 | -0.12 (-0.68%) | 258,900 |
| 20 Mar 2006 | USD | 17.4 | 17.6 | 17.39 | 17.53 | 17.53 | +0.17 (+0.98%) | 328,500 |
| 17 Mar 2006 | USD | 17.3 | 17.55 | 17.3 | 17.36 | 17.36 | +0.08 (+0.46%) | 329,900 |
| 16 Mar 2006 | USD | 17.22 | 17.3 | 17.16 | 17.28 | 17.28 | +0.12 (+0.70%) | 200,700 |
| 15 Mar 2006 | USD | 17.25 | 17.26 | 17.15 | 17.16 | 17.16 | -0.06 (-0.35%) | 292,400 |
| 14 Mar 2006 | USD | 17.34 | 17.35 | 17.21 | 17.22 | 17.22 | -0.09 (-0.52%) | 261,500 |
| 13 Mar 2006 | USD | 17.33 | 17.39 | 17.25 | 17.31 | 17.31 | +0.04 (+0.23%) | 225,300 |
| 10 Mar 2006 | USD | 17.39 | 17.39 | 17.2 | 17.27 | 17.27 | -0.02 (-0.12%) | 210,400 |
| 9 Mar 2006 | USD | 17.12 | 17.39 | 17.12 | 17.29 | 17.29 | +0.21 (+1.23%) | 244,300 |
