| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2006 | USD | 17.25 | 17.72 | 17.04 | 17.72 | 17.72 | +0.4 (+2.31%) | 426,916 |
| 5 Apr 2006 | USD | 16.89 | 17.35 | 16.79 | 17.32 | 17.32 | +0.56 (+3.34%) | 562,451 |
| 4 Apr 2006 | USD | 15.89 | 17.19 | 15.86 | 16.76 | 16.76 | +0.86 (+5.41%) | 1,540,542 |
| 3 Apr 2006 | USD | 17.65 | 17.7 | 15.07 | 15.9 | 15.9 | -1.87 (-10.52%) | 3,371,160 |
| 31 Mar 2006 | USD | 17.83 | 18 | 17.71 | 17.77 | 17.77 | -0.03 (-0.17%) | 388,991 |
| 30 Mar 2006 | USD | 17.45 | 18.15 | 17.3 | 17.8 | 17.8 | +0.15 (+0.85%) | 743,549 |
| 29 Mar 2006 | USD | 19.2 | 19.23 | 16.78 | 17.65 | 17.65 | -2.34 (-11.71%) | 3,231,567 |
| 28 Mar 2006 | USD | 19.5 | 20.2 | 19.5 | 19.99 | 19.99 | +0.32 (+1.63%) | 315,628 |
| 27 Mar 2006 | USD | 19.6 | 19.98 | 19.25 | 19.67 | 19.67 | -0.08 (-0.41%) | 754,536 |
| 24 Mar 2006 | USD | 19.53 | 19.79 | 19.25 | 19.75 | 19.75 | +0.3 (+1.54%) | 185,206 |
| 23 Mar 2006 | USD | 19 | 19.55 | 18.92 | 19.45 | 19.45 | +0.41 (+2.15%) | 242,757 |
| 22 Mar 2006 | USD | 19.23 | 19.35 | 18.83 | 19.04 | 19.04 | -0.12 (-0.63%) | 222,123 |
| 21 Mar 2006 | USD | 19.45 | 19.9 | 18.95 | 19.16 | 19.16 | -0.22 (-1.14%) | 338,506 |
| 20 Mar 2006 | USD | 20 | 20 | 19.22 | 19.38 | 19.38 | -0.52 (-2.61%) | 301,935 |
| 17 Mar 2006 | USD | 19.6 | 19.99 | 19.4 | 19.9 | 19.9 | +0.23 (+1.17%) | 143,660 |
| 16 Mar 2006 | USD | 19.42 | 19.9 | 19.37 | 19.67 | 19.67 | +0.31 (+1.60%) | 371,493 |
| 15 Mar 2006 | USD | 18.99 | 19.4 | 18.78 | 19.36 | 19.36 | +0.64 (+3.42%) | 245,527 |
| 14 Mar 2006 | USD | 19.46 | 19.47 | 18.67 | 18.72 | 18.72 | -0.64 (-3.31%) | 242,837 |
| 13 Mar 2006 | USD | 19.1 | 19.42 | 19.1 | 19.36 | 19.36 | +0.42 (+2.22%) | 212,747 |
| 10 Mar 2006 | USD | 18.48 | 19 | 18.416 | 18.94 | 18.94 | +0.41 (+2.21%) | 152,136 |
| 9 Mar 2006 | USD | 18.49 | 18.73 | 18.4 | 18.53 | 18.53 | +0.18 (+0.98%) | 272,749 |
| 8 Mar 2006 | USD | 17.94 | 18.55 | 17.8 | 18.35 | 18.35 | +0.15 (+0.82%) | 311,790 |
| 7 Mar 2006 | USD | 19.31 | 19.54 | 18.06 | 18.2 | 18.2 | -0.87 (-4.56%) | 532,329 |
| 6 Mar 2006 | USD | 19.11 | 19.35 | 18.9 | 19.07 | 19.07 | +0.12 (+0.63%) | 186,055 |
| 3 Mar 2006 | USD | 19.34 | 19.34 | 18.93 | 18.95 | 18.95 | -0.23 (-1.20%) | 194,908 |
| 2 Mar 2006 | USD | 19.249 | 19.38 | 19.03 | 19.18 | 19.18 | +0.06 (+0.31%) | 243,173 |
| 1 Mar 2006 | USD | 18.93 | 19.19 | 18.79 | 19.12 | 19.12 | +0.43 (+2.30%) | 188,486 |
| 28 Feb 2006 | USD | 18.95 | 19.37 | 18.66 | 18.69 | 18.69 | -0.56 (-2.91%) | 423,942 |
| 27 Feb 2006 | USD | 19.18 | 19.6 | 18.99 | 19.25 | 19.25 | +0.26 (+1.37%) | 425,263 |
| 24 Feb 2006 | USD | 18 | 19.2 | 18 | 18.99 | 18.99 | +1.01 (+5.62%) | 381,099 |
