| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2006 | USD | 14.5 | 14.75 | 14.5 | 14.72 | 14.72 | +0.22 (+1.52%) | 573,413 |
| 12 Apr 2006 | USD | 14.25 | 14.5 | 14.25 | 14.5 | 14.5 | +0.42 (+2.98%) | 3,173,823 |
| 11 Apr 2006 | USD | 13.75 | 14.25 | 13.75 | 14.08 | 14.08 | +0.33 (+2.40%) | 680,930 |
| 10 Apr 2006 | USD | 13.25 | 13.75 | 13.25 | 13.75 | 13.75 | +0.5 (+3.77%) | 1,741,853 |
| 7 Apr 2006 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | +0.19 (+1.45%) | 646,893 |
| 6 Apr 2006 | USD | 13.25 | 13.25 | 13.06 | 13.06 | 13.06 | -0.164 (-1.24%) | 787,017 |
| 5 Apr 2006 | USD | 13.25 | 13.25 | 13.2235 | 13.2235 | 13.2235 | +0.224 (+1.72%) | 495,784 |
| 4 Apr 2006 | USD | 13.25 | 13.25 | 13 | 13 | 13 | -0.25 (-1.89%) | 311,917 |
| 3 Apr 2006 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | +0.19 (+1.45%) | 778,871 |
| 31 Mar 2006 | USD | 13.25 | 13.25 | 13.06 | 13.06 | 13.06 | -0.12 (-0.91%) | 1,091,543 |
| 30 Mar 2006 | USD | 13.25 | 13.25 | 13.18 | 13.18 | 13.18 | -0.02 (-0.15%) | 57,600 |
| 29 Mar 2006 | USD | 13.25 | 13.25 | 13.2 | 13.2 | 13.2 | +0.17 (+1.30%) | 1,385,358 |
| 28 Mar 2006 | USD | 13.25 | 13.25 | 13.03 | 13.03 | 13.03 | -0.18 (-1.36%) | 181,714 |
| 27 Mar 2006 | USD | 13.25 | 13.25 | 13.21 | 13.21 | 13.21 | +0.21 (+1.62%) | 2,907,264 |
| 24 Mar 2006 | USD | 13.5 | 13.5 | 13 | 13 | 13 | -0.3 (-2.26%) | 758,918 |
| 23 Mar 2006 | USD | 13.75 | 13.75 | 13.3 | 13.3 | 13.3 | -0.45 (-3.27%) | 271,454 |
| 22 Mar 2006 | USD | 14 | 14 | 13.75 | 13.75 | 13.75 | -0.09 (-0.65%) | 555,919 |
| 21 Mar 2006 | USD | 14.25 | 14.25 | 13.84 | 13.84 | 13.84 | -0.22 (-1.56%) | 136,995 |
| 20 Mar 2006 | USD | 14.25 | 14.25 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 184,512 |
| 17 Mar 2006 | USD | 14.375 | 14.375 | 14.06 | 14.06 | 14.06 | -0.315 (-2.19%) | 36,068 |
| 16 Mar 2006 | USD | 14.375 | 14.375 | 14.375 | 14.375 | 14.375 | +0.375 (+2.68%) | 336,558 |
| 15 Mar 2006 | USD | 14.375 | 14.375 | 14 | 14 | 14 | -0.5 (-3.45%) | 81,115 |
| 14 Mar 2006 | USD | 14.5 | 14.625 | 14.375 | 14.5 | 14.5 | 0.0 (0.0%) | 6,661,951 |
| 13 Mar 2006 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.125 (-0.85%) | 2,447,412 |
| 10 Mar 2006 | USD | 14.5 | 14.625 | 14.5 | 14.625 | 14.625 | +0.125 (+0.86%) | 740,669 |
| 9 Mar 2006 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.25 (+1.75%) | 217,780 |
| 8 Mar 2006 | USD | 14.5 | 14.5 | 14.25 | 14.25 | 14.25 | -0.05 (-0.35%) | 492,908 |
| 7 Mar 2006 | USD | 14.375 | 14.625 | 14.3 | 14.3 | 14.3 | -0.2 (-1.38%) | 1,783,220 |
| 6 Mar 2006 | USD | 14.5 | 14.5 | 14.375 | 14.5 | 14.5 | 0.0 (0.0%) | 1,293,758 |
| 3 Mar 2006 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.25 (+1.75%) | 62,679 |
