| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2006 | USD | 18.07 | 18.28 | 17.78 | 18.06 | 18.06 | -0.1 (-0.55%) | 169,421 |
| 18 Apr 2006 | USD | 17.6 | 18.4 | 17.45 | 18.16 | 18.16 | +0.93 (+5.40%) | 470,136 |
| 17 Apr 2006 | USD | 17.32 | 17.8 | 17.16 | 17.23 | 17.23 | -0.19 (-1.09%) | 141,717 |
| 14 Apr 2006 | USD | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 18.07 | 18.26 | 17.1 | 17.42 | 17.42 | -0.88 (-4.81%) | 551,449 |
| 12 Apr 2006 | USD | 17.7 | 18.42 | 17.7 | 18.3 | 18.3 | +0.5 (+2.81%) | 157,227 |
| 11 Apr 2006 | USD | 18.36 | 18.4 | 17.22 | 17.8 | 17.8 | -0.4 (-2.20%) | 238,991 |
| 10 Apr 2006 | USD | 18.77 | 18.91 | 17.85 | 18.2 | 18.2 | -0.82 (-4.31%) | 329,958 |
| 7 Apr 2006 | USD | 19.37 | 19.6 | 18.41 | 19.02 | 19.02 | -0.45 (-2.31%) | 361,619 |
| 6 Apr 2006 | USD | 18.67 | 20 | 18.67 | 19.47 | 19.47 | +0.65 (+3.45%) | 219,243 |
| 5 Apr 2006 | USD | 18.84 | 19.05 | 18.69 | 18.82 | 18.82 | -0.09 (-0.48%) | 103,954 |
| 4 Apr 2006 | USD | 18.86 | 19.04 | 18.75 | 18.91 | 18.91 | -0.02 (-0.11%) | 135,070 |
| 3 Apr 2006 | USD | 18.6 | 19.8 | 18.11 | 18.93 | 18.93 | +0.29 (+1.56%) | 500,877 |
| 31 Mar 2006 | USD | 18.98 | 19.01 | 18.05 | 18.64 | 18.64 | -0.25 (-1.32%) | 375,442 |
| 30 Mar 2006 | USD | 17.33 | 19 | 16.9452 | 18.89 | 18.89 | +1.56 (+9.00%) | 410,744 |
| 29 Mar 2006 | USD | 16.31 | 17.5 | 16.31 | 17.33 | 17.33 | +1.58 (+10.03%) | 378,615 |
| 28 Mar 2006 | USD | 16 | 16.74 | 15.72 | 15.75 | 15.75 | +0.87 (+5.85%) | 303,736 |
| 27 Mar 2006 | USD | 14.4 | 14.96 | 14.3 | 14.88 | 14.88 | +0.515 (+3.59%) | 172,907 |
| 24 Mar 2006 | USD | 14.32 | 14.45 | 14.12 | 14.365 | 14.365 | +0.095 (+0.67%) | 55,725 |
| 23 Mar 2006 | USD | 14.14 | 14.34 | 13.96 | 14.27 | 14.27 | +0.14 (+0.99%) | 78,312 |
| 22 Mar 2006 | USD | 14.25 | 14.25 | 14.1 | 14.13 | 14.13 | -0.03 (-0.21%) | 103,888 |
| 21 Mar 2006 | USD | 14.2 | 14.63 | 14.11 | 14.16 | 14.16 | -0.04 (-0.28%) | 102,245 |
| 20 Mar 2006 | USD | 14.18 | 14.48 | 14.073 | 14.2 | 14.2 | +0.1 (+0.71%) | 69,604 |
| 17 Mar 2006 | USD | 14.37 | 14.37 | 13.75 | 14.1 | 14.1 | -0.27 (-1.88%) | 357,045 |
| 16 Mar 2006 | USD | 14.46 | 15.06 | 14.01 | 14.37 | 14.37 | -0.09 (-0.62%) | 149,027 |
| 15 Mar 2006 | USD | 14.5 | 14.99 | 14 | 14.46 | 14.46 | -0.12 (-0.82%) | 327,203 |
| 14 Mar 2006 | USD | 13.85 | 14.934 | 13.31 | 14.58 | 14.58 | -1.08 (-6.90%) | 1,273,773 |
| 13 Mar 2006 | USD | 15.78 | 16.73 | 15.51 | 15.66 | 15.66 | +0.06 (+0.38%) | 251,193 |
| 10 Mar 2006 | USD | 16.8 | 17.25 | 14.85 | 15.6 | 15.6 | -1.3 (-7.69%) | 687,538 |
| 9 Mar 2006 | USD | 17.09 | 17.1 | 16.7 | 16.9 | 16.9 | -0.31 (-1.80%) | 331,684 |
