| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | USD | 10.23 | 10.23 | 9.89 | 9.95 | 9.95 | -0.28 (-2.74%) | 728,773 |
| 16 May 2006 | USD | 10 | 10.4 | 10 | 10.23 | 10.23 | +0.23 (+2.30%) | 540,483 |
| 15 May 2006 | USD | 10.08 | 10.25 | 9.93 | 10 | 10 | -0.16 (-1.57%) | 345,664 |
| 12 May 2006 | USD | 10.26 | 10.58 | 10.1 | 10.16 | 10.16 | -0.13 (-1.26%) | 609,575 |
| 11 May 2006 | USD | 10.28 | 10.44 | 10.22 | 10.29 | 10.29 | 0.0 (0.0%) | 675,774 |
| 10 May 2006 | USD | 11.06 | 11.14 | 9.76 | 10.29 | 10.29 | -3.27 (-24.12%) | 2,179,180 |
| 9 May 2006 | USD | 14 | 14.04 | 13.51 | 13.56 | 13.56 | -0.44 (-3.14%) | 656,029 |
| 8 May 2006 | USD | 13.99 | 14.07 | 13.85 | 14 | 14 | -0.03 (-0.21%) | 135,558 |
| 5 May 2006 | USD | 14.18 | 14.27 | 14.03 | 14.03 | 14.03 | -0.14 (-0.99%) | 75,478 |
| 4 May 2006 | USD | 14.13 | 14.18 | 14 | 14.17 | 14.17 | 0.0 (0.0%) | 88,800 |
| 3 May 2006 | USD | 14.2 | 14.3 | 13.97 | 14.17 | 14.17 | -0.03 (-0.21%) | 509,229 |
| 2 May 2006 | USD | 14.44 | 14.75 | 14.2 | 14.2 | 14.2 | -0.25 (-1.73%) | 319,692 |
| 1 May 2006 | USD | 14.75 | 14.8 | 14.4 | 14.45 | 14.45 | -0.32 (-2.17%) | 267,770 |
| 28 Apr 2006 | USD | 14.58 | 14.97 | 14.41 | 14.77 | 14.77 | +0.18 (+1.23%) | 204,266 |
| 27 Apr 2006 | USD | 14.62 | 14.8 | 14.38 | 14.59 | 14.59 | -0.11 (-0.75%) | 93,896 |
| 26 Apr 2006 | USD | 14.48 | 14.87 | 14.45 | 14.7 | 14.7 | +0.27 (+1.87%) | 206,625 |
| 25 Apr 2006 | USD | 14.24 | 14.63 | 14.22 | 14.43 | 14.43 | +0.18 (+1.26%) | 223,016 |
| 24 Apr 2006 | USD | 14.39 | 14.45 | 14.24 | 14.25 | 14.25 | -0.19 (-1.32%) | 183,865 |
| 21 Apr 2006 | USD | 14.31 | 14.46 | 14.06 | 14.44 | 14.44 | +0.25 (+1.76%) | 90,376 |
| 20 Apr 2006 | USD | 14.22 | 14.75 | 13.9 | 14.19 | 14.19 | -0.05 (-0.35%) | 169,094 |
| 19 Apr 2006 | USD | 14.36 | 14.42 | 13.98 | 14.24 | 14.24 | -0.04 (-0.28%) | 372,737 |
| 18 Apr 2006 | USD | 13.99 | 14.39 | 13.83 | 14.28 | 14.28 | +0.28 (+2.00%) | 409,716 |
| 17 Apr 2006 | USD | 14.02 | 14.11 | 13.96 | 14 | 14 | -0.05 (-0.36%) | 191,944 |
| 14 Apr 2006 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 14.07 | 14.22 | 13.95 | 14.05 | 14.05 | -0.09 (-0.64%) | 92,074 |
| 12 Apr 2006 | USD | 14.11 | 14.3 | 13.9 | 14.14 | 14.14 | +0.17 (+1.22%) | 165,979 |
| 11 Apr 2006 | USD | 14.19 | 14.28 | 13.92 | 13.97 | 13.97 | -0.21 (-1.48%) | 165,388 |
| 10 Apr 2006 | USD | 14.51 | 14.61 | 14.03 | 14.18 | 14.18 | -0.32 (-2.21%) | 222,686 |
| 7 Apr 2006 | USD | 14.74 | 14.85 | 14.46 | 14.5 | 14.5 | -0.22 (-1.49%) | 179,906 |
| 6 Apr 2006 | USD | 14.63 | 14.78 | 14.42 | 14.72 | 14.72 | +0.22 (+1.52%) | 491,713 |
