| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2006 | USD | 15.5836 | 15.6728 | 15.4053 | 15.4164 | 7.8776 | -0.19 (-1.21%) | 349,997 |
| 6 Jun 2006 | USD | 15.5725 | 15.6951 | 15.4722 | 15.6059 | 7.9744 | 0.0 (0.0%) | 293,029 |
| 5 Jun 2006 | USD | 15.9069 | 16.0072 | 15.5168 | 15.6059 | 7.9744 | -0.424 (-2.64%) | 385,448 |
| 2 Jun 2006 | USD | 15.9292 | 16.0853 | 15.6059 | 16.0295 | 8.1909 | +0.201 (+1.27%) | 471,988 |
| 1 Jun 2006 | USD | 15.4164 | 15.8512 | 15.3273 | 15.8289 | 8.0883 | +0.368 (+2.38%) | 671,090 |
| 31 May 2006 | USD | 15.3719 | 15.6617 | 15.305 | 15.461 | 7.9004 | +0.022 (+0.14%) | 662,598 |
| 30 May 2006 | USD | 15.3719 | 15.5391 | 15.2381 | 15.4387 | 7.889 | -0.022 (-0.14%) | 640,230 |
| 29 May 2006 | USD | 15.461 | 15.461 | 15.461 | 15.461 | 7.9004 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 15.4387 | 15.5948 | 15.2938 | 15.461 | 7.9004 | +0.033 (+0.22%) | 707,436 |
| 25 May 2006 | USD | 15.4387 | 15.4833 | 15.2492 | 15.4276 | 7.8833 | 0.0 (0.0%) | 575,208 |
| 24 May 2006 | USD | 15.2158 | 15.5168 | 15.2158 | 15.4276 | 7.8833 | +0.112 (+0.73%) | 652,515 |
| 23 May 2006 | USD | 15.2492 | 15.5502 | 15.2492 | 15.3161 | 7.8263 | +0.078 (+0.51%) | 973,530 |
| 22 May 2006 | USD | 15.305 | 15.4499 | 15.1823 | 15.2381 | 7.7865 | -0.167 (-1.09%) | 351,893 |
| 19 May 2006 | USD | 15.4387 | 15.6282 | 15.2158 | 15.4053 | 7.8719 | 0.0 (0.0%) | 738,110 |
| 18 May 2006 | USD | 15.6505 | 15.7954 | 15.3607 | 15.4053 | 7.8719 | -0.268 (-1.71%) | 589,238 |
| 17 May 2006 | USD | 15.8512 | 16.0184 | 15.6282 | 15.6728 | 8.0086 | -0.379 (-2.36%) | 381,279 |
| 16 May 2006 | USD | 15.8623 | 16.0964 | 15.7843 | 16.0518 | 8.2022 | +0.1 (+0.63%) | 484,089 |
| 15 May 2006 | USD | 15.5056 | 16.0741 | 15.5056 | 15.9515 | 8.151 | +0.346 (+2.21%) | 650,993 |
| 12 May 2006 | USD | 15.8846 | 16.0741 | 15.5948 | 15.6059 | 7.9744 | -0.301 (-1.89%) | 751,880 |
| 11 May 2006 | USD | 15.8512 | 16.0295 | 15.8512 | 15.9069 | 8.1282 | 0.0 (0.0%) | 698,148 |
| 10 May 2006 | USD | 15.9961 | 16.0964 | 15.8512 | 15.9069 | 8.1282 | -0.145 (-0.90%) | 409,221 |
| 9 May 2006 | USD | 16.0072 | 16.1967 | 15.9961 | 16.0518 | 8.2022 | -0.022 (-0.14%) | 477,431 |
| 8 May 2006 | USD | 15.9961 | 16.1299 | 15.9069 | 16.0741 | 8.2136 | +0.011 (+0.07%) | 455,694 |
| 5 May 2006 | USD | 16.141 | 16.1856 | 15.9069 | 16.063 | 8.208 | -0.078 (-0.48%) | 373,652 |
| 4 May 2006 | USD | 16.0964 | 16.4085 | 16.0741 | 16.141 | 8.2478 | +0.045 (+0.28%) | 454,047 |
| 3 May 2006 | USD | 16.3194 | 16.3305 | 15.8177 | 16.0964 | 8.225 | -0.323 (-1.97%) | 2,901,918 |
| 2 May 2006 | USD | 16.7318 | 16.7875 | 16.3305 | 16.4197 | 8.3902 | -0.312 (-1.87%) | 1,019,515 |
| 1 May 2006 | USD | 16.6092 | 16.7764 | 16.5311 | 16.7318 | 8.5497 | +0.123 (+0.74%) | 642,751 |
| 28 Apr 2006 | USD | 16.6872 | 16.7652 | 16.5089 | 16.6092 | 8.4871 | +0.056 (+0.34%) | 297,198 |
| 27 Apr 2006 | USD | 16.1076 | 16.7764 | 15.9738 | 16.5534 | 8.4586 | +0.357 (+2.20%) | 615,040 |
