| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | USD | 18 | 18 | 17.85 | 17.95 | 17.95 | +0.05 (+0.28%) | 55,800 |
| 25 May 2006 | USD | 17.77 | 17.91 | 17.77 | 17.9 | 17.9 | +0.08 (+0.45%) | 46,400 |
| 24 May 2006 | USD | 17.9 | 17.9 | 17.76 | 17.82 | 17.82 | -0.01 (-0.06%) | 45,900 |
| 23 May 2006 | USD | 17.8 | 17.86 | 17.72 | 17.83 | 17.83 | +0.06 (+0.34%) | 70,700 |
| 22 May 2006 | USD | 17.58 | 17.77 | 17.54 | 17.77 | 17.77 | +0.15 (+0.85%) | 89,000 |
| 19 May 2006 | USD | 17.65 | 17.67 | 17.53 | 17.62 | 17.62 | 0.0 (0.0%) | 163,000 |
| 18 May 2006 | USD | 17.66 | 17.76 | 17.6101 | 17.62 | 17.62 | -0.04 (-0.23%) | 67,800 |
| 17 May 2006 | USD | 17.96 | 17.96 | 17.59 | 17.66 | 17.66 | -0.3 (-1.67%) | 96,200 |
| 16 May 2006 | USD | 17.98 | 18 | 17.9 | 17.96 | 17.96 | +0.04 (+0.22%) | 65,700 |
| 15 May 2006 | USD | 17.89 | 17.95 | 17.72 | 17.92 | 17.92 | +0.09 (+0.50%) | 54,700 |
| 12 May 2006 | USD | 17.95 | 17.95 | 17.7 | 17.83 | 17.83 | +0.05 (+0.28%) | 71,500 |
| 11 May 2006 | USD | 18.1 | 18.13 | 17.78 | 17.78 | 17.78 | -0.4 (-2.20%) | 74,200 |
| 10 May 2006 | USD | 18.3 | 18.3 | 18.08 | 18.18 | 18.18 | -0.09 (-0.49%) | 99,300 |
| 9 May 2006 | USD | 18.48 | 18.48 | 18.18 | 18.27 | 18.27 | -0.17 (-0.92%) | 127,800 |
| 8 May 2006 | USD | 18.44 | 18.44 | 18.34 | 18.44 | 18.44 | +0.08 (+0.44%) | 84,800 |
| 5 May 2006 | USD | 18.3 | 18.5 | 18.3 | 18.36 | 18.36 | +0.16 (+0.88%) | 90,800 |
| 4 May 2006 | USD | 18.04 | 18.25 | 17.96 | 18.2 | 18.2 | +0.24 (+1.34%) | 126,900 |
| 3 May 2006 | USD | 17.89 | 17.9816 | 17.85 | 17.96 | 17.96 | -0.03 (-0.17%) | 103,300 |
| 2 May 2006 | USD | 18.01 | 18.1 | 17.94 | 17.99 | 17.99 | -0.05 (-0.28%) | 70,300 |
| 1 May 2006 | USD | 17.89 | 18.1 | 17.81 | 18.04 | 18.04 | +0.15 (+0.84%) | 99,900 |
| 28 Apr 2006 | USD | 17.84 | 17.89 | 17.7 | 17.89 | 17.89 | +0.06 (+0.34%) | 85,100 |
| 27 Apr 2006 | USD | 17.84 | 17.85 | 17.65 | 17.83 | 17.83 | -0.07 (-0.39%) | 142,500 |
| 26 Apr 2006 | USD | 17.94 | 18.04 | 17.89 | 17.9 | 17.9 | -0.15 (-0.83%) | 83,400 |
| 25 Apr 2006 | USD | 18.1 | 18.25 | 18 | 18.05 | 18.05 | -0.1 (-0.55%) | 73,500 |
| 24 Apr 2006 | USD | 18.09 | 18.19 | 17.86 | 18.15 | 18.15 | +0.14 (+0.78%) | 162,000 |
| 21 Apr 2006 | USD | 18 | 18.17 | 17.94 | 18.01 | 18.01 | -0.07 (-0.39%) | 92,200 |
| 20 Apr 2006 | USD | 18.12 | 18.2 | 18 | 18.08 | 18.08 | -0.04 (-0.22%) | 55,400 |
| 19 Apr 2006 | USD | 18.25 | 18.35 | 18 | 18.12 | 18.12 | +0.07 (+0.39%) | 81,600 |
| 18 Apr 2006 | USD | 18.19 | 18.19 | 17.95 | 18.05 | 18.05 | -0.02 (-0.11%) | 68,900 |
| 17 Apr 2006 | USD | 18.3 | 18.33 | 18 | 18.07 | 18.07 | -0.13 (-0.71%) | 31,700 |
