| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2006 | USD | 17.58 | 17.65 | 17.29 | 17.59 | 2.1987 | +0.11 (+0.63%) | 303,200 |
| 18 Apr 2006 | USD | 17.73 | 17.73 | 17.2 | 17.48 | 2.185 | -0.17 (-0.96%) | 287,200 |
| 17 Apr 2006 | USD | 17.75 | 17.75 | 17.61 | 17.65 | 2.2062 | -0.09 (-0.51%) | 117,600 |
| 14 Apr 2006 | USD | 17.74 | 17.74 | 17.74 | 17.74 | 2.2175 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 17.55 | 17.9 | 17.55 | 17.74 | 2.2175 | +0.19 (+1.08%) | 242,400 |
| 12 Apr 2006 | USD | 17.17 | 17.57 | 17.17 | 17.55 | 2.1938 | +0.38 (+2.21%) | 267,200 |
| 11 Apr 2006 | USD | 17.46 | 17.83 | 17.17 | 17.17 | 2.1463 | -0.52 (-2.94%) | 463,200 |
| 10 Apr 2006 | USD | 17.4 | 17.9 | 17.4 | 17.69 | 2.2113 | +0.35 (+2.02%) | 449,600 |
| 7 Apr 2006 | USD | 17.5 | 17.85 | 17.03 | 17.34 | 2.1675 | -0.05 (-0.29%) | 433,600 |
| 6 Apr 2006 | USD | 17.75 | 17.75 | 17.2 | 17.39 | 2.1738 | -0.36 (-2.03%) | 263,200 |
| 5 Apr 2006 | USD | 17.55 | 18 | 17.55 | 17.75 | 2.2188 | +0.22 (+1.25%) | 1,056,800 |
| 4 Apr 2006 | USD | 17.4 | 17.88 | 17.3 | 17.53 | 2.1913 | +0.28 (+1.62%) | 274,400 |
| 3 Apr 2006 | USD | 17.75 | 17.75 | 17.05 | 17.25 | 2.1562 | -0.51 (-2.87%) | 420,000 |
| 31 Mar 2006 | USD | 18.05 | 18.13 | 17.47 | 17.76 | 2.22 | -0.24 (-1.33%) | 155,200 |
| 30 Mar 2006 | USD | 17.66 | 18.1 | 17.66 | 18 | 2.25 | +0.37 (+2.10%) | 844,000 |
| 29 Mar 2006 | USD | 17.35 | 17.68 | 17.35 | 17.63 | 2.2037 | +0.13 (+0.74%) | 163,200 |
| 28 Mar 2006 | USD | 17.95 | 17.99 | 17.321 | 17.5 | 2.1875 | -0.55 (-3.05%) | 179,200 |
| 27 Mar 2006 | USD | 17.28 | 18.37 | 17.25 | 18.05 | 2.2563 | +0.84 (+4.88%) | 544,800 |
| 24 Mar 2006 | USD | 17.32 | 17.42 | 16.46 | 17.21 | 2.1513 | -0.1 (-0.58%) | 516,000 |
| 23 Mar 2006 | USD | 17.67 | 17.76 | 17.31 | 17.31 | 2.1637 | -0.34 (-1.93%) | 864,800 |
| 22 Mar 2006 | USD | 17.76 | 17.8 | 17.51 | 17.65 | 2.2062 | -0.11 (-0.62%) | 436,000 |
| 21 Mar 2006 | USD | 17.68 | 17.81 | 17.47 | 17.76 | 2.22 | +0.02 (+0.11%) | 1,500,800 |
| 20 Mar 2006 | USD | 17.71 | 17.88 | 17.6 | 17.74 | 2.2175 | +0.1 (+0.57%) | 706,400 |
| 17 Mar 2006 | USD | 17.46 | 17.68 | 17.38 | 17.64 | 2.205 | +0.25 (+1.44%) | 464,000 |
| 16 Mar 2006 | USD | 17.25 | 17.45 | 17.1 | 17.39 | 2.1738 | +0.18 (+1.05%) | 345,600 |
| 15 Mar 2006 | USD | 17.14 | 17.21 | 16.91 | 17.21 | 2.1513 | +0.17 (+1.00%) | 310,400 |
| 14 Mar 2006 | USD | 16.93 | 17.07 | 16.8 | 17.04 | 2.13 | +0.09 (+0.53%) | 681,600 |
| 13 Mar 2006 | USD | 16.99 | 17.03 | 16.85 | 16.95 | 2.1187 | +0.07 (+0.41%) | 1,096,000 |
| 10 Mar 2006 | USD | 16.7 | 16.91 | 16.7 | 16.88 | 2.11 | +0.11 (+0.66%) | 423,200 |
| 9 Mar 2006 | USD | 16.61 | 16.9 | 16.61 | 16.77 | 2.0962 | +0.07 (+0.42%) | 822,400 |
