| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2006 | USD | 15.22 | 15.51 | 14.95 | 15.45 | 10,300,000 | +0.31 (+2.05%) | 46,000 |
| 18 Apr 2006 | USD | 14.65 | 15.32 | 14.56 | 15.14 | 10,093,333.3333 | +0.81 (+5.65%) | 76,800 |
| 17 Apr 2006 | USD | 14.05 | 14.86 | 14.05 | 14.33 | 9,553,333.3333 | +0.43 (+3.09%) | 67,300 |
| 14 Apr 2006 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 9,266,666.6667 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 14.07 | 14.15 | 13.88 | 13.9 | 9,266,666.6667 | -0.23 (-1.63%) | 86,900 |
| 12 Apr 2006 | USD | 14.35 | 14.35 | 13.9 | 14.13 | 9,420,000 | -0.12 (-0.84%) | 60,100 |
| 11 Apr 2006 | USD | 14.76 | 14.9 | 14.14 | 14.25 | 9,500,000 | -0.58 (-3.91%) | 62,400 |
| 10 Apr 2006 | USD | 14.97 | 15.16 | 14.65 | 14.83 | 9,886,666.6667 | -0.12 (-0.80%) | 40,200 |
| 7 Apr 2006 | USD | 15.43 | 15.48 | 14.85 | 14.95 | 9,966,666.6667 | -0.45 (-2.92%) | 73,400 |
| 6 Apr 2006 | USD | 15.43 | 15.59 | 14.9 | 15.4 | 10,266,666.6667 | -0.03 (-0.19%) | 79,400 |
| 5 Apr 2006 | USD | 15.4 | 15.92 | 15.15 | 15.43 | 10,286,666.6667 | +0.61 (+4.12%) | 110,300 |
| 4 Apr 2006 | USD | 14.48 | 15.05 | 14.48 | 14.82 | 9,880,000 | +0.44 (+3.06%) | 78,800 |
| 3 Apr 2006 | USD | 14.16 | 14.58 | 14.15 | 14.38 | 9,586,666.6667 | +0.18 (+1.27%) | 51,600 |
| 31 Mar 2006 | USD | 13.96 | 14.27 | 13.8 | 14.2 | 9,466,666.6667 | +0.53 (+3.88%) | 62,800 |
| 30 Mar 2006 | USD | 13.47 | 13.76 | 13.47 | 13.6701 | 9,113,400 | +0.18 (+1.34%) | 43,000 |
| 29 Mar 2006 | USD | 13.4 | 13.5399 | 13.14 | 13.49 | 8,993,333.3333 | +0.3 (+2.27%) | 60,300 |
| 28 Mar 2006 | USD | 13.58 | 13.76 | 13.11 | 13.19 | 8,793,333.3333 | -0.86 (-6.12%) | 87,000 |
| 27 Mar 2006 | USD | 14.12 | 14.27 | 13.66 | 14.05 | 9,366,666.6667 | -0.27 (-1.89%) | 128,400 |
| 24 Mar 2006 | USD | 14.48 | 14.48 | 14.24 | 14.32 | 9,546,666.6667 | -0.08 (-0.56%) | 38,200 |
| 23 Mar 2006 | USD | 14.72 | 14.9 | 14.2 | 14.4 | 9,600,000 | -0.38 (-2.57%) | 70,000 |
| 22 Mar 2006 | USD | 14.61 | 14.87 | 14.41 | 14.78 | 9,853,333.3333 | +0.27 (+1.86%) | 60,300 |
| 21 Mar 2006 | USD | 15.07 | 15.12 | 14.5 | 14.51 | 9,673,333.3333 | -0.44 (-2.94%) | 100,100 |
| 20 Mar 2006 | USD | 14.93 | 15.3 | 14.88 | 14.95 | 9,966,666.6667 | +0.03 (+0.20%) | 40,400 |
| 17 Mar 2006 | USD | 15.05 | 15.09 | 14.9 | 14.92 | 9,946,666.6667 | -0.32 (-2.10%) | 46,300 |
| 16 Mar 2006 | USD | 14.97 | 15.4 | 14.97 | 15.24 | 10,160,000 | +0.34 (+2.28%) | 331,100 |
| 15 Mar 2006 | USD | 14.9 | 15.05 | 14.81 | 14.9 | 9,933,333.3333 | +0.05 (+0.34%) | 92,800 |
| 14 Mar 2006 | USD | 14.82 | 15.07 | 14.72 | 14.85 | 9,900,000 | -0.13 (-0.87%) | 57,100 |
| 13 Mar 2006 | USD | 15.16 | 15.19 | 14.82 | 14.98 | 9,986,666.6667 | -0.2 (-1.32%) | 30,200 |
| 10 Mar 2006 | USD | 15.02 | 15.24 | 14.89 | 15.18 | 10,120,000 | +0.43 (+2.92%) | 20,500 |
| 9 Mar 2006 | USD | 15.15 | 15.21 | 14.67 | 14.75 | 9,833,333.3333 | -0.35 (-2.32%) | 25,400 |
