| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2006 | USD | 13.92 | 14.24 | 13.6 | 14.08 | 168.96 | 0.0 (0.0%) | 34,363 |
| 18 Apr 2006 | USD | 14.16 | 14.24 | 13.76 | 14.08 | 168.96 | +0.08 (+0.57%) | 29,113 |
| 17 Apr 2006 | USD | 13.92 | 14.24 | 13.6 | 14 | 168 | +0.16 (+1.16%) | 42,300 |
| 14 Apr 2006 | USD | 13.84 | 13.84 | 13.84 | 13.84 | 166.08 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 13.6 | 13.92 | 13.2 | 13.84 | 166.08 | +0.08 (+0.58%) | 32,725 |
| 12 Apr 2006 | USD | 13.6 | 13.84 | 13.2 | 13.76 | 165.12 | +0.4 (+2.99%) | 42,963 |
| 11 Apr 2006 | USD | 13.92 | 14.24 | 13.12 | 13.36 | 160.32 | -0.48 (-3.47%) | 88,775 |
| 10 Apr 2006 | USD | 14.4 | 14.56 | 13.6 | 13.84 | 166.08 | -0.48 (-3.35%) | 77,250 |
| 7 Apr 2006 | USD | 15.6 | 15.68 | 13.52 | 14.32 | 171.84 | -0.8 (-5.29%) | 218,400 |
| 6 Apr 2006 | USD | 15.92 | 15.92 | 14.72 | 15.12 | 181.44 | -0.48 (-3.08%) | 69,650 |
| 5 Apr 2006 | USD | 15.2 | 15.68 | 14.8 | 15.6 | 187.2 | +0.64 (+4.28%) | 27,975 |
| 4 Apr 2006 | USD | 15.28 | 15.44 | 14.8 | 14.96 | 179.52 | -0.08 (-0.53%) | 22,388 |
| 3 Apr 2006 | USD | 15.84 | 16.32 | 14.96 | 15.04 | 180.48 | -0.96 (-6%) | 58,138 |
| 31 Mar 2006 | USD | 16.16 | 16.16 | 15.52 | 16 | 192 | +0.24 (+1.52%) | 25,363 |
| 30 Mar 2006 | USD | 15.76 | 16.08 | 15.68 | 15.76 | 189.12 | +0.08 (+0.51%) | 21,200 |
| 29 Mar 2006 | USD | 15.76 | 16 | 15.28 | 15.68 | 188.16 | +0.32 (+2.08%) | 27,963 |
| 28 Mar 2006 | USD | 15.92 | 16 | 15.2 | 15.36 | 184.32 | -0.4 (-2.54%) | 61,650 |
| 27 Mar 2006 | USD | 16.24 | 16.4 | 15.68 | 15.76 | 189.12 | -0.32 (-1.99%) | 19,125 |
| 24 Mar 2006 | USD | 16 | 16.32 | 15.76 | 16.08 | 192.96 | +0.24 (+1.52%) | 15,425 |
| 23 Mar 2006 | USD | 15.84 | 16.64 | 15.76 | 15.84 | 190.08 | -0.16 (-1%) | 20,488 |
| 22 Mar 2006 | USD | 16.8 | 16.8 | 15.68 | 16 | 192 | -0.88 (-5.21%) | 43,213 |
| 21 Mar 2006 | USD | 16.88 | 17.36 | 16.56 | 16.88 | 202.56 | +0.08 (+0.48%) | 58,488 |
| 20 Mar 2006 | USD | 16.16 | 16.88 | 15.84 | 16.8 | 201.6 | +0.56 (+3.45%) | 66,700 |
| 17 Mar 2006 | USD | 16.16 | 16.24 | 15.76 | 16.24 | 194.88 | +0.24 (+1.50%) | 30,875 |
| 16 Mar 2006 | USD | 15.52 | 16.08 | 15.44 | 16 | 192 | +0.4 (+2.56%) | 52,125 |
| 15 Mar 2006 | USD | 15.04 | 15.6 | 14.88 | 15.6 | 187.2 | +0.56 (+3.72%) | 81,638 |
| 14 Mar 2006 | USD | 14.96 | 15.36 | 14.96 | 15.04 | 180.48 | -0.08 (-0.53%) | 49,050 |
| 13 Mar 2006 | USD | 15.2 | 15.6 | 14.96 | 15.12 | 181.44 | -0.24 (-1.56%) | 54,213 |
| 10 Mar 2006 | USD | 15.76 | 15.84 | 15.28 | 15.36 | 184.32 | -0.48 (-3.03%) | 30,825 |
| 9 Mar 2006 | USD | 16.16 | 16.16 | 15.76 | 15.84 | 190.08 | -0.24 (-1.49%) | 66,150 |
