| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2006 | USD | 20.01 | 20.24 | 19.5 | 19.945 | 9.9725 | -0.02 (-0.10%) | 326,600 |
| 12 May 2006 | USD | 20.75 | 20.775 | 19.825 | 19.965 | 9.9825 | -0.77 (-3.71%) | 297,000 |
| 11 May 2006 | USD | 21.585 | 21.61 | 20.67 | 20.735 | 10.3675 | -0.705 (-3.29%) | 146,400 |
| 10 May 2006 | USD | 21.78 | 21.8 | 21.425 | 21.44 | 10.72 | -0.22 (-1.02%) | 151,400 |
| 9 May 2006 | USD | 21.485 | 21.845 | 21.26 | 21.66 | 10.83 | +0.26 (+1.21%) | 288,400 |
| 8 May 2006 | USD | 21.31 | 21.49 | 21.145 | 21.4 | 10.7 | +0.06 (+0.28%) | 133,400 |
| 5 May 2006 | USD | 21.77 | 21.82 | 21.32 | 21.34 | 10.67 | -0.385 (-1.77%) | 250,800 |
| 4 May 2006 | USD | 21.75 | 21.75 | 21.5 | 21.725 | 10.8625 | -0.017 (-0.08%) | 119,400 |
| 3 May 2006 | USD | 21.655 | 21.97 | 21.46 | 21.742 | 10.871 | +0.087 (+0.40%) | 247,000 |
| 2 May 2006 | USD | 22.09 | 22.09 | 21.525 | 21.655 | 10.8275 | -0.235 (-1.07%) | 230,800 |
| 1 May 2006 | USD | 21.815 | 22.075 | 21.63 | 21.89 | 10.945 | +0.3 (+1.39%) | 342,800 |
| 28 Apr 2006 | USD | 21.45 | 21.87 | 21.26 | 21.59 | 10.795 | +0.415 (+1.96%) | 285,400 |
| 27 Apr 2006 | USD | 21.375 | 21.72 | 20.88 | 21.175 | 10.5875 | -0.2 (-0.94%) | 562,400 |
| 26 Apr 2006 | USD | 21.635 | 21.775 | 20.75 | 21.375 | 10.6875 | -0.275 (-1.27%) | 702,000 |
| 25 Apr 2006 | USD | 20.57 | 21.65 | 20.57 | 21.65 | 10.825 | +1.275 (+6.26%) | 913,200 |
| 24 Apr 2006 | USD | 19.995 | 20.395 | 19.7 | 20.375 | 10.1875 | +0.43 (+2.16%) | 143,400 |
| 21 Apr 2006 | USD | 20.305 | 20.305 | 19.86 | 19.945 | 9.9725 | -0.21 (-1.04%) | 219,800 |
| 20 Apr 2006 | USD | 19.885 | 20.24 | 19.5 | 20.155 | 10.0775 | +0.32 (+1.61%) | 104,400 |
| 19 Apr 2006 | USD | 19.205 | 19.855 | 19.205 | 19.835 | 9.9175 | +0.655 (+3.42%) | 240,000 |
| 18 Apr 2006 | USD | 19.015 | 19.23 | 18.63 | 19.18 | 9.59 | +0.16 (+0.84%) | 209,600 |
| 17 Apr 2006 | USD | 19.2 | 19.265 | 18.875 | 19.02 | 9.51 | -0.17 (-0.89%) | 281,800 |
| 14 Apr 2006 | USD | 19.19 | 19.19 | 19.19 | 19.19 | 9.595 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 19.2 | 19.285 | 19.125 | 19.19 | 9.595 | -0.045 (-0.23%) | 191,400 |
| 12 Apr 2006 | USD | 19.455 | 19.565 | 19.135 | 19.235 | 9.6175 | -0.315 (-1.61%) | 193,800 |
| 11 Apr 2006 | USD | 20.265 | 20.365 | 19.525 | 19.55 | 9.775 | -0.585 (-2.91%) | 134,600 |
| 10 Apr 2006 | USD | 20.285 | 20.47 | 20 | 20.135 | 10.0675 | -0.075 (-0.37%) | 77,800 |
| 7 Apr 2006 | USD | 19.95 | 20.223 | 19.795 | 20.21 | 10.105 | +0.36 (+1.81%) | 98,600 |
| 6 Apr 2006 | USD | 20.175 | 20.25 | 19.77 | 19.85 | 9.925 | -0.385 (-1.90%) | 134,600 |
| 5 Apr 2006 | USD | 20.09 | 20.335 | 19.625 | 20.235 | 10.1175 | +0.125 (+0.62%) | 152,600 |
| 4 Apr 2006 | USD | 20.645 | 20.645 | 20 | 20.11 | 10.055 | -0.445 (-2.16%) | 269,000 |
