| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2006 | USD | 24.16 | 24.6 | 23.51 | 24.03 | 24.03 | -0.17 (-0.70%) | 524,066 |
| 24 Apr 2006 | USD | 24.53 | 24.79 | 23.53 | 24.2 | 24.2 | -0.5 (-2.02%) | 163,634 |
| 21 Apr 2006 | USD | 25.05 | 25.09 | 24.51 | 24.7 | 24.7 | -0.3 (-1.20%) | 172,896 |
| 20 Apr 2006 | USD | 24.64 | 25.15 | 24.58 | 25 | 25 | +0.36 (+1.46%) | 116,950 |
| 19 Apr 2006 | USD | 24.2 | 24.74 | 23.13 | 24.64 | 24.64 | +0.57 (+2.37%) | 263,254 |
| 18 Apr 2006 | USD | 23.61 | 24.15 | 23.4 | 24.07 | 24.07 | +0.26 (+1.09%) | 325,127 |
| 17 Apr 2006 | USD | 23.65 | 24.15 | 23.22 | 23.81 | 23.81 | -0.11 (-0.46%) | 159,943 |
| 14 Apr 2006 | USD | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 23 | 24.26 | 22.9 | 23.92 | 23.92 | +0.8 (+3.46%) | 496,710 |
| 12 Apr 2006 | USD | 21.03 | 23.49 | 20.9 | 23.12 | 23.12 | +2.42 (+11.69%) | 3,141,375 |
| 11 Apr 2006 | USD | 20.25 | 21.18 | 19.95 | 20.7 | 20.7 | +0.55 (+2.73%) | 63,624 |
| 10 Apr 2006 | USD | 19.93 | 20.39 | 19.9001 | 20.15 | 20.15 | +0.15 (+0.75%) | 25,325 |
| 7 Apr 2006 | USD | 20.55 | 21.25 | 19.33 | 20 | 20 | -0.42 (-2.06%) | 65,944 |
| 6 Apr 2006 | USD | 21.08 | 21.08 | 19.8 | 20.42 | 20.42 | -0.61 (-2.90%) | 39,358 |
| 5 Apr 2006 | USD | 20.36 | 21.25 | 20.36 | 21.03 | 21.03 | +0.63 (+3.09%) | 9,131 |
| 4 Apr 2006 | USD | 20.34 | 20.5 | 20.25 | 20.4 | 20.4 | -0.04 (-0.20%) | 5,612 |
| 3 Apr 2006 | USD | 20.425 | 20.5 | 20.4 | 20.44 | 20.44 | -0.06 (-0.29%) | 5,760 |
| 31 Mar 2006 | USD | 20.9 | 20.9 | 20.29 | 20.5 | 20.5 | -0.41 (-1.96%) | 6,582 |
| 30 Mar 2006 | USD | 21.35 | 21.35 | 20.65 | 20.91 | 20.91 | -0.44 (-2.06%) | 12,531 |
| 29 Mar 2006 | USD | 21 | 21.47 | 20.94 | 21.35 | 21.35 | +0.61 (+2.94%) | 11,502 |
| 28 Mar 2006 | USD | 20.51 | 21.0199 | 20.11 | 20.74 | 20.74 | +0.13 (+0.63%) | 24,991 |
| 27 Mar 2006 | USD | 21.14 | 21.14 | 20.47 | 20.61 | 20.61 | -0.46 (-2.18%) | 10,691 |
| 24 Mar 2006 | USD | 20.54 | 21.24 | 20.52 | 21.07 | 21.07 | +0.61 (+2.98%) | 26,646 |
| 23 Mar 2006 | USD | 20.15 | 20.56 | 20.15 | 20.46 | 20.46 | -0.03 (-0.15%) | 47,025 |
| 22 Mar 2006 | USD | 20.0415 | 20.49 | 19.9601 | 20.49 | 20.49 | +0.18 (+0.89%) | 12,060 |
| 21 Mar 2006 | USD | 20.35 | 20.43 | 20.2 | 20.31 | 20.31 | -0.15 (-0.73%) | 20,988 |
| 20 Mar 2006 | USD | 20.62 | 20.68 | 20.21 | 20.46 | 20.46 | -0.16 (-0.78%) | 62,203 |
| 17 Mar 2006 | USD | 20.48 | 20.69 | 20.2 | 20.62 | 20.62 | +0.14 (+0.68%) | 131,608 |
| 16 Mar 2006 | USD | 20.3 | 20.48 | 19.92 | 20.48 | 20.48 | +0.28 (+1.39%) | 75,032 |
| 15 Mar 2006 | USD | 19.87 | 20.4 | 19.67 | 20.2 | 20.2 | +0.25 (+1.25%) | 23,768 |
