| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2006 | USD | 17.2552 | 17.8014 | 17.1443 | 17.2637 | 8.6319 | -0.026 (-0.15%) | 3,722,294 |
| 4 Apr 2006 | USD | 17.1443 | 17.4344 | 17.0845 | 17.2893 | 8.6447 | +0.102 (+0.60%) | 2,297,348 |
| 3 Apr 2006 | USD | 16.8541 | 17.1869 | 16.8114 | 17.1869 | 8.5935 | +0.333 (+1.97%) | 1,886,800 |
| 31 Mar 2006 | USD | 16.3592 | 16.8626 | 16.2909 | 16.8541 | 8.427 | +0.358 (+2.17%) | 1,406,694 |
| 30 Mar 2006 | USD | 16.1202 | 16.5213 | 16.1202 | 16.4957 | 8.2478 | +0.333 (+2.06%) | 3,184,804 |
| 29 Mar 2006 | USD | 15.7874 | 16.2653 | 15.6509 | 16.1629 | 8.0815 | +0.384 (+2.43%) | 1,921,276 |
| 28 Mar 2006 | USD | 15.9239 | 16.0519 | 15.7703 | 15.7789 | 7.8895 | -0.307 (-1.91%) | 2,622,658 |
| 27 Mar 2006 | USD | 16.2055 | 16.2055 | 16.0349 | 16.0861 | 8.043 | -0.119 (-0.74%) | 2,490,770 |
| 24 Mar 2006 | USD | 16.2312 | 16.3336 | 16.0861 | 16.2055 | 8.1028 | +0.017 (+0.11%) | 4,963,298 |
| 23 Mar 2006 | USD | 15.7362 | 16.3762 | 15.6167 | 16.1885 | 8.0943 | +0.956 (+6.27%) | 8,676,692 |
| 22 Mar 2006 | USD | 15.0194 | 15.3095 | 15.0194 | 15.2327 | 7.6163 | +0.213 (+1.42%) | 4,476,154 |
| 21 Mar 2006 | USD | 15.0706 | 15.1815 | 14.9682 | 15.0194 | 7.5097 | 0.0 (0.0%) | 2,154,376 |
| 20 Mar 2006 | USD | 15.0194 | 15.1559 | 14.917 | 15.0194 | 7.5097 | +0.043 (+0.29%) | 3,556,144 |
| 17 Mar 2006 | USD | 15.3266 | 15.4716 | 14.8743 | 14.9767 | 7.4883 | -0.299 (-1.96%) | 4,734,462 |
| 16 Mar 2006 | USD | 15.6253 | 15.6594 | 15.2498 | 15.2754 | 7.6377 | -0.384 (-2.45%) | 4,928,946 |
| 15 Mar 2006 | USD | 15.7874 | 16.6408 | 15.5229 | 15.6594 | 7.8297 | -0.162 (-1.02%) | 3,796,154 |
| 14 Mar 2006 | USD | 16.0946 | 16.197 | 15.7789 | 15.8215 | 7.9108 | -0.119 (-0.75%) | 3,855,604 |
| 13 Mar 2006 | USD | 15.9239 | 16.2994 | 15.8897 | 15.941 | 7.9705 | -0.06 (-0.37%) | 1,971,062 |
| 10 Mar 2006 | USD | 16.1287 | 16.2226 | 15.9325 | 16.0007 | 8.0003 | -0.196 (-1.21%) | 3,617,324 |
| 9 Mar 2006 | USD | 16.2568 | 16.3848 | 16.1373 | 16.197 | 8.0985 | -0.111 (-0.68%) | 3,556,200 |
| 8 Mar 2006 | USD | 16.3933 | 16.5128 | 16.2568 | 16.308 | 8.154 | -0.068 (-0.42%) | 6,805,148 |
| 7 Mar 2006 | USD | 16.4274 | 16.5469 | 16.3677 | 16.3762 | 8.1881 | -0.137 (-0.83%) | 1,484,666 |
| 6 Mar 2006 | USD | 16.6408 | 16.7432 | 16.4274 | 16.5128 | 8.2564 | -0.154 (-0.92%) | 1,444,556 |
| 3 Mar 2006 | USD | 16.4957 | 17.0675 | 16.4957 | 16.6664 | 8.3332 | +0.06 (+0.36%) | 507,098 |
| 2 Mar 2006 | USD | 16.3165 | 16.7346 | 16.2482 | 16.6066 | 8.3033 | +0.196 (+1.20%) | 957,854 |
| 1 Mar 2006 | USD | 16.581 | 16.6408 | 16.1714 | 16.4104 | 8.2052 | -0.145 (-0.88%) | 2,231,904 |
| 28 Feb 2006 | USD | 16.9309 | 17.0333 | 16.4274 | 16.5554 | 8.2777 | -0.444 (-2.61%) | 3,911,620 |
| 27 Feb 2006 | USD | 16.5725 | 17.0675 | 16.5469 | 16.9992 | 8.4996 | +0.367 (+2.21%) | 1,400,318 |
| 24 Feb 2006 | USD | 16.5554 | 16.6834 | 16.4189 | 16.6322 | 8.3161 | +0.077 (+0.46%) | 870,608 |
| 23 Feb 2006 | USD | 16.4616 | 16.7005 | 16.3592 | 16.5554 | 8.2777 | 0.0 (0.0%) | 971,150 |
