| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2006 | USD | 16.96 | 17.4 | 16.78 | 17.01 | 17.01 | +0.09 (+0.53%) | 76,600 |
| 9 Jun 2006 | USD | 17.75 | 18.07 | 16.85 | 16.92 | 16.92 | -0.87 (-4.89%) | 58,700 |
| 8 Jun 2006 | USD | 18 | 18.33 | 16.98 | 17.79 | 17.79 | -0.5 (-2.73%) | 84,400 |
| 7 Jun 2006 | USD | 17.76 | 18.7 | 17.76 | 18.29 | 18.29 | +0.58 (+3.27%) | 187,500 |
| 6 Jun 2006 | USD | 17.39 | 18 | 17.12 | 17.71 | 17.71 | +0.36 (+2.07%) | 80,400 |
| 5 Jun 2006 | USD | 18.47 | 18.69 | 17.26 | 17.35 | 17.35 | -1.17 (-6.32%) | 96,800 |
| 2 Jun 2006 | USD | 18.65 | 18.7 | 18.1 | 18.52 | 18.52 | -0.17 (-0.91%) | 61,900 |
| 1 Jun 2006 | USD | 17.51 | 18.69 | 17.17 | 18.69 | 18.69 | +1.14 (+6.50%) | 110,500 |
| 31 May 2006 | USD | 17.21 | 17.59 | 17.11 | 17.55 | 17.55 | +0.29 (+1.68%) | 43,200 |
| 30 May 2006 | USD | 17.63 | 17.63 | 16.92 | 17.26 | 17.26 | -0.37 (-2.10%) | 77,500 |
| 29 May 2006 | USD | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 17.79 | 18.15 | 17.6 | 17.63 | 17.63 | -0.16 (-0.90%) | 70,000 |
| 25 May 2006 | USD | 17.05 | 17.81 | 17.05 | 17.79 | 17.79 | +0.74 (+4.34%) | 123,300 |
| 24 May 2006 | USD | 16.32 | 17.15 | 16.31 | 17.05 | 17.05 | +0.65 (+3.96%) | 168,300 |
| 23 May 2006 | USD | 17 | 17.64 | 15.4 | 16.4 | 16.4 | -0.05 (-0.30%) | 460,200 |
| 22 May 2006 | USD | 16.1 | 16.85 | 16.1 | 16.45 | 16.45 | +0.31 (+1.92%) | 281,900 |
| 19 May 2006 | USD | 15.89 | 16.49 | 15.87 | 16.14 | 16.14 | +0.19 (+1.19%) | 105,800 |
| 18 May 2006 | USD | 16.13 | 16.72 | 15.9 | 15.95 | 15.95 | -0.09 (-0.56%) | 80,600 |
| 17 May 2006 | USD | 16.1 | 16.29 | 16.04 | 16.04 | 16.04 | -0.24 (-1.47%) | 62,800 |
| 16 May 2006 | USD | 16.75 | 16.96 | 16.11 | 16.28 | 16.28 | -0.49 (-2.92%) | 82,600 |
| 15 May 2006 | USD | 16.79 | 17.12 | 16.61 | 16.77 | 16.77 | -0.15 (-0.89%) | 55,000 |
| 12 May 2006 | USD | 17.25 | 17.29 | 16.91 | 16.92 | 16.92 | -0.36 (-2.08%) | 75,300 |
| 11 May 2006 | USD | 17.94 | 17.95 | 17.1 | 17.28 | 17.28 | -0.61 (-3.41%) | 77,800 |
| 10 May 2006 | USD | 17.97 | 18.15 | 17.87 | 17.89 | 17.89 | -0.16 (-0.89%) | 45,200 |
| 9 May 2006 | USD | 18 | 18.09 | 17.82 | 18.05 | 18.05 | +0.07 (+0.39%) | 45,800 |
| 8 May 2006 | USD | 18.45 | 18.45 | 17.94 | 17.98 | 17.98 | -0.37 (-2.02%) | 38,300 |
| 5 May 2006 | USD | 18.14 | 18.49 | 18.14 | 18.35 | 18.35 | +0.37 (+2.06%) | 70,100 |
| 4 May 2006 | USD | 18.2 | 18.27 | 17.8 | 17.98 | 17.98 | -0.18 (-0.99%) | 41,800 |
| 3 May 2006 | USD | 17.88 | 18.37 | 17.88 | 18.16 | 18.16 | +0.22 (+1.23%) | 50,900 |
| 2 May 2006 | USD | 17.94 | 18.28 | 17.78 | 17.94 | 17.94 | +0.07 (+0.39%) | 95,200 |
