| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2006 | USD | 17.92 | 17.92 | 17.75 | 17.87 | 17.87 | +0.04 (+0.22%) | 151,000 |
| 5 May 2006 | USD | 17.85 | 17.88 | 17.76 | 17.83 | 17.83 | +0.2 (+1.13%) | 197,400 |
| 4 May 2006 | USD | 17.56 | 17.66 | 17.53 | 17.63 | 17.63 | +0.22 (+1.26%) | 144,700 |
| 3 May 2006 | USD | 17.43 | 17.43 | 17.2699 | 17.41 | 17.41 | +0.06 (+0.35%) | 77,700 |
| 2 May 2006 | USD | 17.2 | 17.37 | 17.2 | 17.35 | 17.35 | +0.14 (+0.81%) | 61,300 |
| 1 May 2006 | USD | 17.28 | 17.35 | 17.17 | 17.21 | 17.21 | +0.11 (+0.64%) | 133,200 |
| 28 Apr 2006 | USD | 17 | 17.16 | 17 | 17.1 | 17.1 | +0.09 (+0.53%) | 128,600 |
| 27 Apr 2006 | USD | 17.07 | 17.19 | 16.79 | 17.01 | 17.01 | -0.26 (-1.51%) | 143,600 |
| 26 Apr 2006 | USD | 17.45 | 17.48 | 17.22 | 17.27 | 17.27 | -0.04 (-0.23%) | 94,300 |
| 25 Apr 2006 | USD | 17.5 | 17.5 | 17.25 | 17.31 | 17.31 | -0.12 (-0.69%) | 90,500 |
| 24 Apr 2006 | USD | 17.54 | 17.54 | 17.3101 | 17.43 | 17.43 | -0.08 (-0.46%) | 135,000 |
| 21 Apr 2006 | USD | 17.63 | 17.66 | 17.3701 | 17.51 | 17.51 | -0.07 (-0.40%) | 88,800 |
| 20 Apr 2006 | USD | 17.75 | 17.75 | 17.42 | 17.58 | 17.58 | +0.02 (+0.11%) | 117,500 |
| 19 Apr 2006 | USD | 17.43 | 17.57 | 17.28 | 17.56 | 17.56 | +0.25 (+1.44%) | 278,500 |
| 18 Apr 2006 | USD | 17.02 | 17.32 | 16.97 | 17.31 | 17.31 | +0.42 (+2.49%) | 108,400 |
| 17 Apr 2006 | USD | 16.99 | 17.02 | 16.76 | 16.89 | 16.89 | -0.04 (-0.24%) | 106,400 |
| 14 Apr 2006 | USD | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 16.89 | 16.95 | 16.77 | 16.93 | 16.93 | +0.12 (+0.71%) | 83,700 |
| 12 Apr 2006 | USD | 16.86 | 16.89 | 16.78 | 16.81 | 16.81 | +0.02 (+0.12%) | 64,000 |
| 11 Apr 2006 | USD | 17.14 | 17.14 | 16.71 | 16.79 | 16.79 | -0.19 (-1.12%) | 240,100 |
| 10 Apr 2006 | USD | 17.12 | 17.12 | 16.93 | 16.98 | 16.98 | -0.08 (-0.47%) | 36,900 |
| 7 Apr 2006 | USD | 17.35 | 17.36 | 17.02 | 17.06 | 17.06 | -0.22 (-1.27%) | 123,000 |
| 6 Apr 2006 | USD | 17.25 | 17.29 | 17.1 | 17.28 | 17.28 | +0.11 (+0.64%) | 151,400 |
| 5 Apr 2006 | USD | 17.01 | 17.2 | 16.98 | 17.17 | 17.17 | +0.21 (+1.24%) | 168,900 |
| 4 Apr 2006 | USD | 16.95 | 16.99 | 16.8 | 16.96 | 16.96 | +0.13 (+0.77%) | 141,000 |
| 3 Apr 2006 | USD | 16.8 | 17.02 | 16.7701 | 16.83 | 16.83 | +0.14 (+0.84%) | 476,400 |
| 31 Mar 2006 | USD | 16.78 | 16.78 | 16.58 | 16.69 | 16.69 | +0.01 (+0.06%) | 39,600 |
| 30 Mar 2006 | USD | 16.8 | 16.89 | 16.6201 | 16.68 | 16.68 | -0.03 (-0.18%) | 63,400 |
| 29 Mar 2006 | USD | 16.52 | 16.73 | 16.4301 | 16.71 | 16.71 | +0.25 (+1.52%) | 45,000 |
| 28 Mar 2006 | USD | 16.53 | 16.64 | 16.4 | 16.46 | 16.46 | -0.07 (-0.42%) | 42,800 |
