| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2006 | USD | 21.79 | 22.42 | 21.553 | 22.22 | 22.22 | +0.54 (+2.49%) | 1,107,341 |
| 17 Apr 2006 | USD | 21.54 | 21.74 | 21.35 | 21.68 | 21.68 | +0.71 (+3.39%) | 734,880 |
| 14 Apr 2006 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 20.81 | 21.09 | 20.356 | 20.97 | 20.97 | -0.03 (-0.14%) | 487,723 |
| 12 Apr 2006 | USD | 20.43 | 21.44 | 20.2 | 21 | 21 | +0.66 (+3.24%) | 792,915 |
| 11 Apr 2006 | USD | 21.41 | 21.8 | 20.27 | 20.34 | 20.34 | -1.13 (-5.26%) | 1,203,510 |
| 10 Apr 2006 | USD | 21.9 | 22.15 | 21.37 | 21.47 | 21.47 | +0.26 (+1.23%) | 1,083,961 |
| 7 Apr 2006 | USD | 21.4 | 21.52 | 20.9 | 21.21 | 21.21 | -0.33 (-1.53%) | 918,328 |
| 6 Apr 2006 | USD | 21.64 | 21.8 | 20.93 | 21.54 | 21.54 | +0.55 (+2.62%) | 1,233,500 |
| 5 Apr 2006 | USD | 20.69 | 21.09 | 20.56 | 20.99 | 20.99 | +0.41 (+1.99%) | 886,443 |
| 4 Apr 2006 | USD | 20.42 | 20.74 | 20.14 | 20.58 | 20.58 | +0.29 (+1.43%) | 769,069 |
| 3 Apr 2006 | USD | 20.86 | 21.21 | 20.2 | 20.29 | 20.29 | -0.29 (-1.41%) | 1,074,672 |
| 31 Mar 2006 | USD | 20.7 | 20.89 | 19.95 | 20.58 | 20.58 | -0.23 (-1.11%) | 1,185,652 |
| 30 Mar 2006 | USD | 21.66 | 21.95 | 20.73 | 20.81 | 20.81 | -0.1 (-0.48%) | 1,549,989 |
| 29 Mar 2006 | USD | 20.25 | 21.35 | 19.85 | 20.91 | 20.91 | +0.66 (+3.26%) | 1,257,975 |
| 28 Mar 2006 | USD | 20.8 | 21.25 | 20.07 | 20.25 | 20.25 | -0.51 (-2.46%) | 995,871 |
| 27 Mar 2006 | USD | 21.45 | 21.77 | 20.61 | 20.76 | 20.76 | -0.25 (-1.19%) | 1,899,891 |
| 24 Mar 2006 | USD | 19.64 | 21.09 | 19.42 | 21.01 | 21.01 | +1.47 (+7.52%) | 1,629,726 |
| 23 Mar 2006 | USD | 18.63 | 19.62 | 18.57 | 19.54 | 19.54 | +0.76 (+4.05%) | 1,095,156 |
| 22 Mar 2006 | USD | 18.56 | 18.92 | 18.55 | 18.78 | 18.78 | +0.23 (+1.24%) | 751,607 |
| 21 Mar 2006 | USD | 18.36 | 19.62 | 17.84 | 18.55 | 18.55 | +0.05 (+0.27%) | 2,239,845 |
| 20 Mar 2006 | USD | 18.72 | 18.97 | 18.3301 | 18.5 | 18.5 | -0.26 (-1.39%) | 560,011 |
| 17 Mar 2006 | USD | 18.9 | 19.05 | 18.53 | 18.76 | 18.76 | -0.05 (-0.27%) | 572,531 |
| 16 Mar 2006 | USD | 18.8 | 18.85 | 18.19 | 18.81 | 18.81 | -0.02 (-0.11%) | 1,267,381 |
| 15 Mar 2006 | USD | 18.19 | 18.88 | 18.07 | 18.83 | 18.83 | +1.06 (+5.97%) | 1,488,704 |
| 14 Mar 2006 | USD | 17.21 | 17.9 | 17.2 | 17.77 | 17.77 | +0.52 (+3.01%) | 654,049 |
| 13 Mar 2006 | USD | 17.77 | 17.77 | 17.18 | 17.25 | 17.25 | -0.13 (-0.75%) | 630,120 |
| 10 Mar 2006 | USD | 16.7 | 17.38 | 16.35 | 17.38 | 17.38 | +0.55 (+3.27%) | 606,901 |
| 9 Mar 2006 | USD | 17.08 | 17.49 | 16.83 | 16.83 | 16.83 | +0.05 (+0.30%) | 598,327 |
| 8 Mar 2006 | USD | 16.79 | 17.11 | 16.3104 | 16.78 | 16.78 | -0.68 (-3.89%) | 954,294 |
