| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2006 | USD | 18.05 | 18.1 | 17.92 | 18 | 18 | -0.02 (-0.11%) | 697,000 |
| 3 Apr 2006 | USD | 18.2 | 18.2 | 17.97 | 18.02 | 18.02 | -0.06 (-0.33%) | 566,900 |
| 31 Mar 2006 | USD | 18 | 18.09 | 17.91 | 18.08 | 18.08 | +0.13 (+0.72%) | 502,300 |
| 30 Mar 2006 | USD | 17.82 | 18.13 | 17.81 | 17.95 | 17.95 | 0.0 (0.0%) | 1,299,800 |
| 29 Mar 2006 | USD | 18.15 | 18.2 | 17.92 | 17.95 | 17.95 | -0.14 (-0.77%) | 652,700 |
| 28 Mar 2006 | USD | 18.24 | 18.24 | 18 | 18.09 | 18.09 | -0.08 (-0.44%) | 649,900 |
| 27 Mar 2006 | USD | 18.28 | 18.3 | 18.08 | 18.17 | 18.17 | -0.02 (-0.11%) | 1,332,800 |
| 24 Mar 2006 | USD | 17.93 | 18.19 | 17.82 | 18.19 | 18.19 | +0.26 (+1.45%) | 941,100 |
| 23 Mar 2006 | USD | 17.88 | 17.93 | 17.75 | 17.93 | 17.93 | +0.07 (+0.39%) | 773,500 |
| 22 Mar 2006 | USD | 17.65 | 17.86 | 17.56 | 17.86 | 17.86 | +0.17 (+0.96%) | 614,500 |
| 21 Mar 2006 | USD | 17.76 | 17.86 | 17.6 | 17.69 | 17.69 | +0.04 (+0.23%) | 899,800 |
| 20 Mar 2006 | USD | 17.9 | 17.93 | 17.65 | 17.65 | 17.65 | -0.15 (-0.84%) | 535,700 |
| 17 Mar 2006 | USD | 17.9 | 17.9 | 17.7 | 17.8 | 17.8 | -0.06 (-0.34%) | 494,200 |
| 16 Mar 2006 | USD | 18.02 | 18.05 | 17.73 | 17.86 | 17.86 | +0.06 (+0.34%) | 1,179,500 |
| 15 Mar 2006 | USD | 17.67 | 17.8 | 17.5501 | 17.8 | 17.8 | +0.15 (+0.85%) | 537,000 |
| 14 Mar 2006 | USD | 17.4 | 17.66 | 17.4 | 17.65 | 17.65 | +0.28 (+1.61%) | 945,700 |
| 13 Mar 2006 | USD | 17.43 | 17.53 | 17.3 | 17.37 | 17.37 | +0.04 (+0.23%) | 517,900 |
| 10 Mar 2006 | USD | 17.17 | 17.37 | 17.06 | 17.33 | 17.33 | +0.16 (+0.93%) | 423,600 |
| 9 Mar 2006 | USD | 17.34 | 17.37 | 17.08 | 17.17 | 17.17 | -0.15 (-0.87%) | 420,000 |
| 8 Mar 2006 | USD | 17.35 | 17.35 | 17.1 | 17.32 | 17.32 | -0.04 (-0.23%) | 599,300 |
| 7 Mar 2006 | USD | 17.5 | 17.5599 | 17.27 | 17.36 | 17.36 | -0.16 (-0.91%) | 597,300 |
| 6 Mar 2006 | USD | 17.75 | 17.78 | 17.51 | 17.52 | 17.52 | -0.25 (-1.41%) | 633,800 |
| 3 Mar 2006 | USD | 17.77 | 17.86 | 17.62 | 17.77 | 17.77 | -0.07 (-0.39%) | 985,400 |
| 2 Mar 2006 | USD | 18 | 18 | 17.7 | 17.84 | 17.84 | -0.03 (-0.17%) | 870,600 |
| 1 Mar 2006 | USD | 17.7 | 17.88 | 17.56 | 17.87 | 17.87 | +0.21 (+1.19%) | 1,077,400 |
| 28 Feb 2006 | USD | 17.82 | 17.9 | 17.5 | 17.66 | 17.66 | -0.24 (-1.34%) | 1,127,000 |
| 27 Feb 2006 | USD | 18.32 | 18.32 | 17.66 | 17.9 | 17.9 | +0.22 (+1.24%) | 1,765,000 |
| 24 Feb 2006 | USD | 17.4 | 17.68 | 17.25 | 17.68 | 17.68 | +0.35 (+2.02%) | 876,000 |
| 23 Feb 2006 | USD | 17.3 | 17.4 | 17.2 | 17.33 | 17.33 | +0.11 (+0.64%) | 803,400 |
| 22 Feb 2006 | USD | 17.15 | 17.32 | 17.1 | 17.22 | 17.22 | +0.1 (+0.58%) | 640,500 |
