| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2006 | USD | 17.33 | 17.36 | 16.87 | 17.04 | 17.04 | -0.14 (-0.81%) | 167,700 |
| 5 May 2006 | USD | 17.5 | 17.8 | 17.05 | 17.18 | 17.18 | -0.17 (-0.98%) | 117,100 |
| 4 May 2006 | USD | 18.42 | 18.42 | 17.16 | 17.35 | 17.35 | -1.15 (-6.22%) | 811,200 |
| 3 May 2006 | USD | 19.1 | 19.1 | 18.25 | 18.5 | 18.5 | -0.65 (-3.39%) | 573,500 |
| 2 May 2006 | USD | 19.46 | 19.46 | 18.65 | 19.15 | 19.15 | -0.31 (-1.59%) | 213,000 |
| 1 May 2006 | USD | 19.52 | 19.75 | 19.28 | 19.46 | 19.46 | -0.03 (-0.15%) | 93,700 |
| 28 Apr 2006 | USD | 19.06 | 19.65 | 18.88 | 19.49 | 19.49 | +0.55 (+2.90%) | 64,600 |
| 27 Apr 2006 | USD | 19.04 | 19.04 | 18.65 | 18.94 | 18.94 | 0.0 (0.0%) | 132,600 |
| 26 Apr 2006 | USD | 18.27 | 18.98 | 18.25 | 18.94 | 18.94 | +0.71 (+3.89%) | 234,900 |
| 25 Apr 2006 | USD | 18.2 | 18.24 | 18.1 | 18.23 | 18.23 | +0.08 (+0.44%) | 105,700 |
| 24 Apr 2006 | USD | 18.18 | 18.21 | 18.12 | 18.15 | 18.15 | -0.03 (-0.17%) | 40,200 |
| 21 Apr 2006 | USD | 18.4 | 18.4 | 17.9 | 18.18 | 18.18 | -0.22 (-1.20%) | 55,100 |
| 20 Apr 2006 | USD | 18.41 | 18.43 | 18.3 | 18.4 | 18.4 | -0.05 (-0.27%) | 50,000 |
| 19 Apr 2006 | USD | 18.16 | 18.45 | 18.15 | 18.45 | 18.45 | +0.2 (+1.10%) | 161,200 |
| 18 Apr 2006 | USD | 18.04 | 18.25 | 17.94 | 18.25 | 18.25 | +0.25 (+1.39%) | 119,000 |
| 17 Apr 2006 | USD | 18.11 | 18.17 | 17.91 | 18 | 18 | -0.15 (-0.83%) | 24,600 |
| 14 Apr 2006 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 18.14 | 18.2 | 18.03 | 18.15 | 18.15 | +0.01 (+0.06%) | 48,800 |
| 12 Apr 2006 | USD | 17.94 | 18.4 | 17.86 | 18.14 | 18.14 | +0.33 (+1.85%) | 158,100 |
| 11 Apr 2006 | USD | 17.9 | 17.9 | 17.66 | 17.81 | 17.81 | -0.07 (-0.39%) | 88,300 |
| 10 Apr 2006 | USD | 17.68 | 17.97 | 17.5 | 17.88 | 17.88 | +0.24 (+1.36%) | 85,300 |
| 7 Apr 2006 | USD | 17.98 | 17.999 | 17.32 | 17.64 | 17.64 | -0.21 (-1.18%) | 40,000 |
| 6 Apr 2006 | USD | 18 | 18 | 17.7036 | 17.85 | 17.85 | -0.11 (-0.61%) | 42,700 |
| 5 Apr 2006 | USD | 17.8 | 18 | 17.7 | 17.96 | 17.96 | +0.06 (+0.34%) | 51,300 |
| 4 Apr 2006 | USD | 17.35 | 18 | 17.32 | 17.9 | 17.9 | +0.58 (+3.35%) | 339,600 |
| 3 Apr 2006 | USD | 17.6 | 17.73 | 17.26 | 17.32 | 17.32 | -0.2 (-1.14%) | 230,300 |
| 31 Mar 2006 | USD | 16.9 | 17.55 | 16.82 | 17.52 | 17.52 | +0.68 (+4.04%) | 240,900 |
| 30 Mar 2006 | USD | 16.47 | 16.87 | 16.45 | 16.84 | 16.84 | +0.39 (+2.37%) | 415,500 |
| 29 Mar 2006 | USD | 16.49 | 16.5 | 16.31 | 16.45 | 16.45 | -0.03 (-0.18%) | 197,400 |
| 28 Mar 2006 | USD | 16.7 | 16.7 | 16.46 | 16.48 | 16.48 | -0.21 (-1.26%) | 104,100 |
