| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2006 | USD | 23.253 | 23.313 | 22.74 | 22.767 | 15.178 | -0.32 (-1.39%) | 450,701 |
| 7 Apr 2006 | USD | 23.427 | 23.64 | 23.08 | 23.087 | 15.3913 | +0.007 (+0.03%) | 747,900 |
| 6 Apr 2006 | USD | 23.053 | 23.08 | 22.907 | 23.08 | 15.3867 | +0.053 (+0.23%) | 345,401 |
| 5 Apr 2006 | USD | 23.26 | 23.4 | 22.947 | 23.027 | 15.3513 | -0.266 (-1.14%) | 363,000 |
| 4 Apr 2006 | USD | 23.373 | 23.373 | 23.1 | 23.293 | 15.5287 | -0.114 (-0.49%) | 582,701 |
| 3 Apr 2006 | USD | 23.433 | 23.5 | 23.153 | 23.407 | 15.6047 | -0.013 (-0.06%) | 460,001 |
| 31 Mar 2006 | USD | 23.427 | 23.653 | 23.367 | 23.42 | 15.6133 | -0.013 (-0.06%) | 475,601 |
| 30 Mar 2006 | USD | 23.113 | 23.513 | 23.113 | 23.433 | 15.622 | +0.266 (+1.15%) | 543,701 |
| 29 Mar 2006 | USD | 22.927 | 23.173 | 22.9 | 23.167 | 15.4447 | +0.207 (+0.90%) | 300,401 |
| 28 Mar 2006 | USD | 23.127 | 23.227 | 22.902 | 22.96 | 15.3067 | -0.22 (-0.95%) | 345,600 |
| 27 Mar 2006 | USD | 22.667 | 23.233 | 22.648 | 23.18 | 15.4533 | +0.347 (+1.52%) | 435,101 |
| 24 Mar 2006 | USD | 23.333 | 23.34 | 22.56 | 22.833 | 15.222 | -0.667 (-2.84%) | 767,801 |
| 23 Mar 2006 | USD | 23.113 | 23.567 | 22.68 | 23.5 | 15.6667 | +0.46 (+2.00%) | 804,300 |
| 22 Mar 2006 | USD | 22.753 | 23.047 | 22.64 | 23.04 | 15.36 | +0.4 (+1.77%) | 839,100 |
| 21 Mar 2006 | USD | 22.66 | 23.327 | 22.2 | 22.64 | 15.0933 | +0.287 (+1.28%) | 1,396,601 |
| 20 Mar 2006 | USD | 22.093 | 22.46 | 22.057 | 22.353 | 14.902 | +0.246 (+1.11%) | 649,001 |
| 17 Mar 2006 | USD | 21.573 | 22.107 | 21.513 | 22.107 | 14.738 | +0.447 (+2.06%) | 580,001 |
| 16 Mar 2006 | USD | 21.18 | 21.933 | 21.173 | 21.66 | 14.44 | +0.367 (+1.72%) | 517,500 |
| 15 Mar 2006 | USD | 21.18 | 21.36 | 21.04 | 21.293 | 14.1953 | +0.126 (+0.60%) | 344,801 |
| 14 Mar 2006 | USD | 21.047 | 21.173 | 20.967 | 21.167 | 14.1113 | -0.006 (-0.03%) | 272,201 |
| 13 Mar 2006 | USD | 21.373 | 21.44 | 21.053 | 21.173 | 14.1153 | +0.093 (+0.44%) | 310,301 |
| 10 Mar 2006 | USD | 21.087 | 21.233 | 20.98 | 21.08 | 14.0533 | +0.067 (+0.32%) | 289,601 |
| 9 Mar 2006 | USD | 20.94 | 21.133 | 20.807 | 21.013 | 14.0087 | +0.106 (+0.51%) | 450,300 |
| 8 Mar 2006 | USD | 20.92 | 20.967 | 20.72 | 20.907 | 13.938 | +0.007 (+0.03%) | 292,601 |
| 7 Mar 2006 | USD | 20.913 | 21.133 | 20.8 | 20.9 | 13.9333 | -0.08 (-0.38%) | 250,301 |
| 6 Mar 2006 | USD | 20.787 | 21.02 | 20.627 | 20.98 | 13.9867 | +0.06 (+0.29%) | 625,901 |
| 3 Mar 2006 | USD | 21 | 21.16 | 20.82 | 20.92 | 13.9467 | -0.087 (-0.41%) | 176,501 |
| 2 Mar 2006 | USD | 21.087 | 21.227 | 20.827 | 21.007 | 14.0047 | -0.206 (-0.97%) | 316,601 |
| 1 Mar 2006 | USD | 21.02 | 21.253 | 20.887 | 21.213 | 14.142 | +0.14 (+0.66%) | 313,901 |
| 28 Feb 2006 | USD | 21.033 | 21.073 | 20.8 | 21.073 | 14.0487 | +0.04 (+0.19%) | 1,115,201 |
