| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2006 | USD | 19.74 | 20.78 | 19.358 | 20.09 | 100.45 | +0.44 (+2.24%) | 748,858 |
| 4 Apr 2006 | USD | 19.3 | 19.67 | 19.2 | 19.65 | 98.25 | +0.39 (+2.02%) | 256,461 |
| 3 Apr 2006 | USD | 20.35 | 20.4 | 19.08 | 19.26 | 96.3 | -1.18 (-5.77%) | 497,141 |
| 31 Mar 2006 | USD | 21 | 21 | 20.25 | 20.44 | 102.2 | -0.56 (-2.67%) | 257,315 |
| 30 Mar 2006 | USD | 20.45 | 21.03 | 20.4 | 21 | 105 | +0.75 (+3.70%) | 232,559 |
| 29 Mar 2006 | USD | 20.5 | 20.75 | 20.09 | 20.25 | 101.25 | -0.22 (-1.07%) | 166,861 |
| 28 Mar 2006 | USD | 20.81 | 21 | 20.06 | 20.47 | 102.35 | -0.2 (-0.97%) | 224,754 |
| 27 Mar 2006 | USD | 21 | 21.24 | 20.47 | 20.67 | 103.35 | -0.25 (-1.20%) | 209,950 |
| 24 Mar 2006 | USD | 20.63 | 20.96 | 20.55 | 20.92 | 104.6 | +0.4 (+1.95%) | 166,012 |
| 23 Mar 2006 | USD | 21.18 | 21.18 | 20.1 | 20.52 | 102.6 | -0.49 (-2.33%) | 247,439 |
| 22 Mar 2006 | USD | 20.5 | 21.12 | 19.53 | 21.01 | 105.05 | +0.46 (+2.24%) | 385,828 |
| 21 Mar 2006 | USD | 21.57 | 22 | 20.34 | 20.55 | 102.75 | -1.15 (-5.30%) | 368,398 |
| 20 Mar 2006 | USD | 21.4 | 22 | 21.12 | 21.7 | 108.5 | +0.62 (+2.94%) | 323,763 |
| 17 Mar 2006 | USD | 21.03 | 21.74 | 20.73 | 21.08 | 105.4 | +0.15 (+0.72%) | 775,768 |
| 16 Mar 2006 | USD | 20.19 | 21.4 | 20.05 | 20.93 | 104.65 | +0.96 (+4.81%) | 650,185 |
| 15 Mar 2006 | USD | 19.5 | 20.59 | 19.29 | 19.97 | 99.85 | +0.32 (+1.63%) | 526,247 |
| 14 Mar 2006 | USD | 17.95 | 19.89 | 17.95 | 19.65 | 98.25 | +1.58 (+8.74%) | 740,267 |
| 13 Mar 2006 | USD | 18.03 | 18.22 | 17.86 | 18.07 | 90.35 | +0.07 (+0.39%) | 312,739 |
| 10 Mar 2006 | USD | 18.04 | 18.04 | 17.71 | 18 | 90 | +0.1 (+0.56%) | 168,505 |
| 9 Mar 2006 | USD | 17.99 | 18.07 | 17.66 | 17.9 | 89.5 | +0.04 (+0.22%) | 215,658 |
| 8 Mar 2006 | USD | 18 | 18.25 | 17.86 | 17.86 | 89.3 | -0.07 (-0.39%) | 340,299 |
| 7 Mar 2006 | USD | 17.99 | 18.58 | 17.05 | 17.93 | 89.65 | -0.05 (-0.28%) | 371,848 |
| 6 Mar 2006 | USD | 18.02 | 18.1 | 17.8 | 17.98 | 89.9 | +0.06 (+0.33%) | 172,979 |
| 3 Mar 2006 | USD | 17.8 | 18.13 | 17.75 | 17.92 | 89.6 | -0.04 (-0.22%) | 291,078 |
| 2 Mar 2006 | USD | 17.89 | 18.08 | 17.75 | 17.96 | 89.8 | -0.03 (-0.17%) | 200,877 |
| 1 Mar 2006 | USD | 17.35 | 18.18 | 17.11 | 17.99 | 89.95 | +0.7 (+4.05%) | 414,888 |
| 28 Feb 2006 | USD | 17.86 | 17.96 | 16.96 | 17.29 | 86.45 | -0.55 (-3.08%) | 193,716 |
| 27 Feb 2006 | USD | 16.9 | 17.97 | 16.67 | 17.84 | 89.2 | +1.11 (+6.63%) | 219,840 |
| 24 Feb 2006 | USD | 16.57 | 16.85 | 16.4 | 16.73 | 83.65 | +0.1 (+0.60%) | 203,829 |
| 23 Feb 2006 | USD | 16.74 | 16.91 | 16.53 | 16.63 | 83.15 | -0.2 (-1.19%) | 253,600 |
