| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | USD | 19.99 | 20.1 | 19.71 | 20.1 | 5.025 | +0.03 (+0.15%) | 187,189 |
| 11 Apr 2006 | USD | 20.1 | 20.36 | 19.8872 | 20.07 | 5.0175 | -0.13 (-0.64%) | 207,072 |
| 10 Apr 2006 | USD | 19.92 | 20.49 | 19.59 | 20.2 | 5.05 | +0.21 (+1.05%) | 236,241 |
| 7 Apr 2006 | USD | 20.26 | 20.45 | 19.92 | 19.99 | 4.9975 | -0.24 (-1.19%) | 157,064 |
| 6 Apr 2006 | USD | 20.61 | 20.61 | 20.02 | 20.23 | 5.0575 | -0.27 (-1.32%) | 175,932 |
| 5 Apr 2006 | USD | 20.18 | 20.56 | 20.05 | 20.5 | 5.125 | +0.31 (+1.54%) | 109,669 |
| 4 Apr 2006 | USD | 20 | 20.5 | 19.98 | 20.19 | 5.0475 | +0.09 (+0.45%) | 164,220 |
| 3 Apr 2006 | USD | 20.93 | 21 | 20 | 20.1 | 5.025 | -0.71 (-3.41%) | 288,412 |
| 31 Mar 2006 | USD | 20.08 | 20.92 | 20 | 20.81 | 5.2025 | +0.74 (+3.69%) | 300,675 |
| 30 Mar 2006 | USD | 20.18 | 20.43 | 19.972 | 20.07 | 5.0175 | -0.21 (-1.04%) | 205,166 |
| 29 Mar 2006 | USD | 20.2 | 20.52 | 19.71 | 20.28 | 5.07 | +0.12 (+0.60%) | 315,779 |
| 28 Mar 2006 | USD | 20.72 | 20.89 | 20.116 | 20.16 | 5.04 | -0.53 (-2.56%) | 116,339 |
| 27 Mar 2006 | USD | 20.42 | 20.85 | 20.13 | 20.69 | 5.1725 | +0.2 (+0.98%) | 220,050 |
| 24 Mar 2006 | USD | 20.33 | 20.69 | 20.16 | 20.49 | 5.1225 | +0.08 (+0.39%) | 349,333 |
| 23 Mar 2006 | USD | 20.26 | 20.41 | 20.11 | 20.41 | 5.1025 | +0.16 (+0.79%) | 240,549 |
| 22 Mar 2006 | USD | 20.57 | 20.75 | 20.1 | 20.25 | 5.0625 | -0.45 (-2.17%) | 290,726 |
| 21 Mar 2006 | USD | 21.35 | 21.35 | 20.47 | 20.7 | 5.175 | -0.6 (-2.82%) | 475,486 |
| 20 Mar 2006 | USD | 21.08 | 21.32 | 21.05 | 21.3 | 5.325 | +0.07 (+0.33%) | 195,029 |
| 17 Mar 2006 | USD | 21.86 | 21.86 | 20.54 | 21.23 | 5.3075 | -0.52 (-2.39%) | 602,619 |
| 16 Mar 2006 | USD | 22.15 | 22.15 | 21.62 | 21.75 | 5.4375 | -0.16 (-0.73%) | 191,310 |
| 15 Mar 2006 | USD | 22.12 | 22.25 | 21.8 | 21.91 | 5.4775 | -0.22 (-0.99%) | 401,794 |
| 14 Mar 2006 | USD | 21.57 | 22.29 | 21.54 | 22.13 | 5.5325 | +0.59 (+2.74%) | 310,642 |
| 13 Mar 2006 | USD | 21.53 | 21.95 | 21.29 | 21.54 | 5.385 | +0.17 (+0.80%) | 337,967 |
| 10 Mar 2006 | USD | 21 | 21.38 | 20.65 | 21.37 | 5.3425 | +0.22 (+1.04%) | 200,499 |
| 9 Mar 2006 | USD | 21.02 | 21.319 | 20.82 | 21.15 | 5.2875 | +0.05 (+0.24%) | 220,769 |
| 8 Mar 2006 | USD | 21 | 21.28 | 20.5 | 21.1 | 5.275 | -0.07 (-0.33%) | 230,194 |
| 7 Mar 2006 | USD | 20.99 | 21.308 | 20.57 | 21.17 | 5.2925 | +0.24 (+1.15%) | 305,625 |
| 6 Mar 2006 | USD | 20.24 | 21 | 20.1 | 20.93 | 5.2325 | +0.72 (+3.56%) | 601,484 |
| 3 Mar 2006 | USD | 21.2 | 21.44 | 18.64 | 20.21 | 5.0525 | -2.29 (-10.18%) | 1,413,561 |
| 2 Mar 2006 | USD | 23 | 23.01 | 21.84 | 22.5 | 5.625 | +0.69 (+3.16%) | 572,492 |
