| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | USD | 15.48 | 16 | 15.48 | 15.89 | 15.89 | +0.41 (+2.65%) | 227,305 |
| 24 May 2006 | USD | 16.04 | 16.31 | 14.91 | 15.48 | 15.48 | -0.56 (-3.49%) | 463,080 |
| 23 May 2006 | USD | 17.39 | 17.5 | 16 | 16.04 | 16.04 | -0.9 (-5.31%) | 317,100 |
| 22 May 2006 | USD | 17.69 | 17.69 | 16.25 | 16.94 | 16.94 | -0.76 (-4.29%) | 425,410 |
| 19 May 2006 | USD | 18 | 18.74 | 17.49 | 17.7 | 17.7 | -0.275 (-1.53%) | 777,916 |
| 18 May 2006 | USD | 18.57 | 19.98 | 17.7 | 17.975 | 17.975 | -0.355 (-1.94%) | 354,942 |
| 17 May 2006 | USD | 18.22 | 18.49 | 17.97 | 18.33 | 18.33 | +0.15 (+0.83%) | 43,183 |
| 16 May 2006 | USD | 17.5 | 18.18 | 17.23 | 18.18 | 18.18 | +0.49 (+2.77%) | 62,284 |
| 15 May 2006 | USD | 18.38 | 18.38 | 17.48 | 17.69 | 17.69 | -0.63 (-3.44%) | 58,910 |
| 12 May 2006 | USD | 18.2 | 18.58 | 17.92 | 18.32 | 18.32 | +0.13 (+0.71%) | 56,855 |
| 11 May 2006 | USD | 18.06 | 18.67 | 18.03 | 18.19 | 18.19 | -0.2 (-1.09%) | 56,994 |
| 10 May 2006 | USD | 18.61 | 18.61 | 17.54 | 18.39 | 18.39 | -0.06 (-0.33%) | 57,987 |
| 9 May 2006 | USD | 19.13 | 19.13 | 18 | 18.45 | 18.45 | -0.28 (-1.49%) | 48,723 |
| 8 May 2006 | USD | 18.94 | 19.3 | 18.6 | 18.73 | 18.73 | 0.0 (0.0%) | 48,158 |
| 5 May 2006 | USD | 18.93 | 18.99 | 18.37 | 18.73 | 18.73 | +0.98 (+5.52%) | 154,157 |
| 4 May 2006 | USD | 17.81 | 17.81 | 17.2601 | 17.75 | 17.75 | +0.03 (+0.17%) | 44,406 |
| 3 May 2006 | USD | 17.92 | 17.94 | 17.44 | 17.72 | 17.72 | -0.08 (-0.45%) | 70,804 |
| 2 May 2006 | USD | 17.71 | 18.02 | 17.6935 | 17.8 | 17.8 | +0.04 (+0.23%) | 25,520 |
| 1 May 2006 | USD | 18 | 18.5 | 17.59 | 17.76 | 17.76 | +0.06 (+0.34%) | 36,439 |
| 28 Apr 2006 | USD | 16.33 | 17.75 | 16.32 | 17.7 | 17.7 | +1.2 (+7.27%) | 95,663 |
| 27 Apr 2006 | USD | 16.5 | 16.5 | 16.22 | 16.5 | 16.5 | 0.0 (0.0%) | 25,318 |
| 26 Apr 2006 | USD | 16.23 | 16.77 | 16.21 | 16.5 | 16.5 | +0.21 (+1.29%) | 55,401 |
| 25 Apr 2006 | USD | 16.39 | 16.39 | 16.29 | 16.29 | 16.29 | +0.01 (+0.06%) | 11,810 |
| 24 Apr 2006 | USD | 16.43 | 16.43 | 16.21 | 16.28 | 16.28 | -0.21 (-1.27%) | 16,914 |
| 21 Apr 2006 | USD | 16.43 | 16.49 | 16.2 | 16.49 | 16.49 | +0.14 (+0.86%) | 30,240 |
| 20 Apr 2006 | USD | 16.2 | 16.44 | 16.16 | 16.35 | 16.35 | +0.25 (+1.55%) | 33,048 |
| 19 Apr 2006 | USD | 16.04 | 16.15 | 15.5 | 16.1 | 16.1 | +0.01 (+0.06%) | 62,542 |
| 18 Apr 2006 | USD | 16.19 | 16.19 | 16 | 16.09 | 16.09 | -0.05 (-0.31%) | 36,759 |
| 17 Apr 2006 | USD | 16.28 | 16.28 | 15.97 | 16.14 | 16.14 | +0.04 (+0.25%) | 26,829 |
| 14 Apr 2006 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
