| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2006 | USD | 22.75 | 23 | 22.63 | 22.91 | 45.82 | +0.29 (+1.28%) | 18,707 |
| 12 Apr 2006 | USD | 22.39 | 22.69 | 22.39 | 22.62 | 45.24 | +0.03 (+0.13%) | 32,908 |
| 11 Apr 2006 | USD | 22.62 | 23.03 | 22.42 | 22.59 | 45.18 | +0.09 (+0.40%) | 154,808 |
| 10 Apr 2006 | USD | 22.75 | 22.75 | 22.21 | 22.5 | 45 | +0.09 (+0.40%) | 219,653 |
| 7 Apr 2006 | USD | 22.74 | 22.75 | 22.28 | 22.41 | 44.82 | -0.37 (-1.62%) | 58,603 |
| 6 Apr 2006 | USD | 22.99 | 22.99 | 22.59 | 22.78 | 45.56 | -0.22 (-0.96%) | 51,351 |
| 5 Apr 2006 | USD | 23.12 | 23.25 | 22.85 | 23 | 46 | -0.01 (-0.04%) | 130,658 |
| 4 Apr 2006 | USD | 23.27 | 23.27 | 22.18 | 23.01 | 46.02 | -0.14 (-0.60%) | 58,627 |
| 3 Apr 2006 | USD | 22.84 | 23.34 | 22.75 | 23.15 | 46.3 | +0.25 (+1.09%) | 70,210 |
| 31 Mar 2006 | USD | 22.83 | 23.1 | 22.71 | 22.9 | 45.8 | +0.15 (+0.66%) | 80,902 |
| 30 Mar 2006 | USD | 22.56 | 22.75 | 22.4 | 22.75 | 45.5 | +0.26 (+1.16%) | 70,932 |
| 29 Mar 2006 | USD | 21.92 | 22.5 | 21.79 | 22.49 | 44.98 | +0.64 (+2.93%) | 76,971 |
| 28 Mar 2006 | USD | 21.71 | 22.09 | 21.55 | 21.85 | 43.7 | +0.2 (+0.92%) | 41,110 |
| 27 Mar 2006 | USD | 21.32 | 21.97 | 21.28 | 21.65 | 43.3 | +0.41 (+1.93%) | 114,995 |
| 24 Mar 2006 | USD | 21.18 | 21.31 | 20.94 | 21.24 | 42.48 | -0.02 (-0.09%) | 40,532 |
| 23 Mar 2006 | USD | 21.07 | 21.33 | 21.07 | 21.26 | 42.52 | +0.02 (+0.09%) | 36,993 |
| 22 Mar 2006 | USD | 21.14 | 21.34 | 20.95 | 21.24 | 42.48 | +0.09 (+0.43%) | 47,268 |
| 21 Mar 2006 | USD | 21.07 | 21.45 | 20.93 | 21.15 | 42.3 | +0.14 (+0.67%) | 146,125 |
| 20 Mar 2006 | USD | 21.62 | 21.7 | 20.59 | 21.01 | 42.02 | -0.53 (-2.46%) | 121,004 |
| 17 Mar 2006 | USD | 22.15 | 22.15 | 21.54 | 21.54 | 43.08 | -0.51 (-2.31%) | 121,894 |
| 16 Mar 2006 | USD | 22.09 | 22.5 | 21.94 | 22.05 | 44.1 | -0.06 (-0.27%) | 37,249 |
| 15 Mar 2006 | USD | 21.81 | 22.24 | 21.61 | 22.11 | 44.22 | +0.29 (+1.33%) | 47,098 |
| 14 Mar 2006 | USD | 22.03 | 22.11 | 21.66 | 21.82 | 43.64 | -0.31 (-1.40%) | 63,418 |
| 13 Mar 2006 | USD | 22.03 | 22.5 | 21.89 | 22.13 | 44.26 | -0.06 (-0.27%) | 83,143 |
| 10 Mar 2006 | USD | 22.7 | 22.7 | 22.08 | 22.19 | 44.38 | -0.55 (-2.42%) | 28,521 |
| 9 Mar 2006 | USD | 22.93 | 23.06 | 22.74 | 22.74 | 45.48 | -0.09 (-0.39%) | 21,815 |
| 8 Mar 2006 | USD | 22.98 | 23.17 | 22.61 | 22.83 | 45.66 | -0.12 (-0.52%) | 95,182 |
| 7 Mar 2006 | USD | 23.05 | 23.05 | 22.6 | 22.95 | 45.9 | -0.05 (-0.22%) | 170,945 |
| 6 Mar 2006 | USD | 23.17 | 23.2 | 22.83 | 23 | 46 | +0.08 (+0.35%) | 140,075 |
| 3 Mar 2006 | USD | 23.21 | 23.5 | 22.84 | 22.92 | 45.84 | -0.14 (-0.61%) | 190,619 |
