| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2006 | USD | 23.37 | 23.52 | 22.57 | 22.89 | 22.89 | -0.49 (-2.10%) | 142,023 |
| 20 Apr 2006 | USD | 23.47 | 23.82 | 23.3 | 23.38 | 23.38 | -0.06 (-0.26%) | 54,253 |
| 19 Apr 2006 | USD | 23.34 | 23.47 | 23.31 | 23.44 | 23.44 | +0.04 (+0.17%) | 59,702 |
| 18 Apr 2006 | USD | 23.29 | 23.6 | 23.2 | 23.4 | 23.4 | +0.02 (+0.09%) | 43,964 |
| 17 Apr 2006 | USD | 23.55 | 23.92 | 23.34 | 23.38 | 23.38 | -0.17 (-0.72%) | 48,160 |
| 14 Apr 2006 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 23.92 | 24.25 | 23.55 | 23.55 | 23.55 | -0.11 (-0.46%) | 32,820 |
| 12 Apr 2006 | USD | 23.4 | 23.83 | 23.38 | 23.66 | 23.66 | +0.28 (+1.20%) | 90,852 |
| 11 Apr 2006 | USD | 23.9 | 23.9 | 23.05 | 23.38 | 23.38 | -0.52 (-2.18%) | 148,918 |
| 10 Apr 2006 | USD | 24.04 | 24.06 | 23.75 | 23.9 | 23.9 | -0.14 (-0.58%) | 103,060 |
| 7 Apr 2006 | USD | 24.44 | 24.44 | 23.94 | 24.04 | 24.04 | -0.45 (-1.84%) | 145,028 |
| 6 Apr 2006 | USD | 24.02 | 24.49 | 23.9 | 24.49 | 24.49 | +0.41 (+1.70%) | 72,449 |
| 5 Apr 2006 | USD | 24.11 | 24.24 | 23.85 | 24.08 | 24.08 | -0.02 (-0.08%) | 121,934 |
| 4 Apr 2006 | USD | 24.73 | 24.73 | 23.49 | 24.1 | 24.1 | -1.28 (-5.04%) | 255,100 |
| 3 Apr 2006 | USD | 25.25 | 25.84 | 25.15 | 25.38 | 25.38 | +0.38 (+1.52%) | 240,406 |
| 31 Mar 2006 | USD | 24.84 | 25 | 24.43 | 25 | 25 | +0.27 (+1.09%) | 61,745 |
| 30 Mar 2006 | USD | 24.57 | 24.87 | 24.38 | 24.73 | 24.73 | +0.09 (+0.37%) | 77,225 |
| 29 Mar 2006 | USD | 24.02 | 24.69 | 23.87 | 24.64 | 24.64 | +0.87 (+3.66%) | 168,098 |
| 28 Mar 2006 | USD | 23.5 | 23.96 | 23.43 | 23.77 | 23.77 | +0.19 (+0.81%) | 45,823 |
| 27 Mar 2006 | USD | 23.11 | 23.66 | 23.06 | 23.58 | 23.58 | +0.33 (+1.42%) | 85,306 |
| 24 Mar 2006 | USD | 22.24 | 23.39 | 22.1775 | 23.25 | 23.25 | +0.99 (+4.45%) | 69,900 |
| 23 Mar 2006 | USD | 21.75 | 22.29 | 21.75 | 22.26 | 22.26 | +0.46 (+2.11%) | 70,555 |
| 22 Mar 2006 | USD | 21.72 | 21.98 | 21.4 | 21.8 | 21.8 | -0.07 (-0.32%) | 86,412 |
| 21 Mar 2006 | USD | 21.65 | 22 | 21.26 | 21.87 | 21.87 | +0.31 (+1.44%) | 98,645 |
| 20 Mar 2006 | USD | 21.98 | 22.15 | 21.3 | 21.56 | 21.56 | +0.36 (+1.70%) | 103,528 |
| 17 Mar 2006 | USD | 21.4 | 21.5 | 20.79 | 21.2 | 21.2 | -0.3 (-1.40%) | 221,712 |
| 16 Mar 2006 | USD | 22.02 | 22.14 | 21.44 | 21.5 | 21.5 | -0.58 (-2.63%) | 218,756 |
| 15 Mar 2006 | USD | 22.25 | 22.43 | 22.05 | 22.08 | 22.08 | -0.17 (-0.76%) | 47,316 |
| 14 Mar 2006 | USD | 22.34 | 22.34 | 21.8 | 22.25 | 22.25 | -0.08 (-0.36%) | 113,862 |
| 13 Mar 2006 | USD | 22.5 | 23.18 | 21.59 | 22.33 | 22.33 | -0.11 (-0.49%) | 291,915 |
