| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | USD | 17.45 | 17.51 | 17.42 | 17.42 | 17.42 | +0.01 (+0.06%) | 25,800 |
| 30 May 2006 | USD | 17.37 | 17.45 | 17.37 | 17.41 | 17.41 | -0.03 (-0.17%) | 45,700 |
| 29 May 2006 | USD | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 17.36 | 17.44 | 17.33 | 17.44 | 17.44 | +0.11 (+0.63%) | 111,600 |
| 25 May 2006 | USD | 17.4 | 17.4 | 17.26 | 17.33 | 17.33 | -0.06 (-0.35%) | 67,200 |
| 24 May 2006 | USD | 17.36 | 17.39 | 17.34 | 17.39 | 17.39 | +0.04 (+0.23%) | 93,900 |
| 23 May 2006 | USD | 17.24 | 17.36 | 17.22 | 17.35 | 17.35 | +0.18 (+1.05%) | 49,500 |
| 22 May 2006 | USD | 17.2 | 17.23 | 17.17 | 17.17 | 17.17 | -0.04 (-0.23%) | 51,300 |
| 19 May 2006 | USD | 17.21 | 17.24 | 17.19 | 17.21 | 17.21 | -0.02 (-0.12%) | 24,700 |
| 18 May 2006 | USD | 17.18 | 17.24 | 17.17 | 17.23 | 17.23 | 0.0 (0.0%) | 56,300 |
| 17 May 2006 | USD | 17.23 | 17.3 | 17.18 | 17.23 | 17.23 | -0.07 (-0.40%) | 102,000 |
| 16 May 2006 | USD | 17.28 | 17.3 | 17.22 | 17.3 | 17.3 | +0.02 (+0.12%) | 199,800 |
| 15 May 2006 | USD | 17.22 | 17.28 | 17.22 | 17.28 | 17.28 | -0.02 (-0.12%) | 55,100 |
| 12 May 2006 | USD | 17.22 | 17.3 | 17.18 | 17.3 | 17.3 | +0.06 (+0.35%) | 84,400 |
| 11 May 2006 | USD | 17.38 | 17.4012 | 17.24 | 17.24 | 17.24 | -0.26 (-1.49%) | 107,400 |
| 10 May 2006 | USD | 17.47 | 17.52 | 17.46 | 17.5 | 17.5 | +0.01 (+0.06%) | 149,000 |
| 9 May 2006 | USD | 17.47 | 17.5 | 17.46 | 17.49 | 17.49 | +0.03 (+0.17%) | 90,400 |
| 8 May 2006 | USD | 17.49 | 17.514 | 17.45 | 17.46 | 17.46 | -0.05 (-0.29%) | 62,100 |
| 5 May 2006 | USD | 17.5 | 17.54 | 17.49 | 17.51 | 17.51 | +0.03 (+0.17%) | 85,800 |
| 4 May 2006 | USD | 17.48 | 17.54 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 126,500 |
| 3 May 2006 | USD | 17.48 | 17.54 | 17.45 | 17.48 | 17.48 | 0.0 (0.0%) | 94,500 |
| 2 May 2006 | USD | 17.39 | 17.51 | 17.38 | 17.48 | 17.48 | +0.1 (+0.58%) | 107,600 |
| 1 May 2006 | USD | 17.39 | 17.45 | 17.37 | 17.38 | 17.38 | -0.03 (-0.17%) | 94,100 |
| 28 Apr 2006 | USD | 17.37 | 17.45 | 17.34 | 17.41 | 17.41 | +0.02 (+0.12%) | 74,500 |
| 27 Apr 2006 | USD | 17.34 | 17.4 | 17.33 | 17.39 | 17.39 | +0.05 (+0.29%) | 54,600 |
| 26 Apr 2006 | USD | 17.4 | 17.4 | 17.31 | 17.34 | 17.34 | -0.04 (-0.23%) | 100,400 |
| 25 Apr 2006 | USD | 17.43 | 17.5 | 17.36 | 17.38 | 17.38 | -0.08 (-0.46%) | 84,000 |
| 24 Apr 2006 | USD | 17.38 | 17.47 | 17.3648 | 17.46 | 17.46 | 0.0 (0.0%) | 63,500 |
| 21 Apr 2006 | USD | 17.45 | 17.51 | 17.44 | 17.46 | 17.46 | -0.05 (-0.29%) | 33,800 |
| 20 Apr 2006 | USD | 17.5 | 17.55 | 17.4312 | 17.51 | 17.51 | +0.05 (+0.29%) | 45,600 |
