| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | USD | 14.54 | 14.96 | 14.54 | 14.94 | 0.8964 | +0.54 (+3.75%) | 84,118 |
| 24 May 2006 | USD | 14.77 | 15.2 | 14.34 | 14.4 | 0.864 | -0.33 (-2.24%) | 256,037 |
| 23 May 2006 | USD | 14.9 | 15.35 | 14.66 | 14.73 | 0.8838 | +0.05 (+0.34%) | 226,185 |
| 22 May 2006 | USD | 14.56 | 15.2 | 14.31 | 14.68 | 0.8808 | -0.69 (-4.49%) | 413,003 |
| 19 May 2006 | USD | 14.98 | 15.55 | 14.85 | 15.37 | 0.9222 | +0.63 (+4.27%) | 302,088 |
| 18 May 2006 | USD | 15.09 | 15.28 | 14.57 | 14.74 | 0.8844 | +0.44 (+3.08%) | 428,345 |
| 17 May 2006 | USD | 15.69 | 15.78 | 14.19 | 14.3 | 0.858 | -1.48 (-9.38%) | 566,697 |
| 16 May 2006 | USD | 15.23 | 16.13 | 15.23 | 15.78 | 0.9468 | +0.46 (+3.00%) | 356,283 |
| 15 May 2006 | USD | 15.81 | 15.88 | 15.16 | 15.32 | 0.9192 | -0.61 (-3.83%) | 210,833 |
| 12 May 2006 | USD | 16.1 | 16.24 | 15.81 | 15.93 | 0.9558 | -0.29 (-1.79%) | 193,293 |
| 11 May 2006 | USD | 16.5 | 16.75 | 15.93 | 16.22 | 0.9732 | -0.28 (-1.70%) | 309,204 |
| 10 May 2006 | USD | 16.96 | 17.05 | 16.41 | 16.5 | 0.99 | -0.49 (-2.88%) | 212,318 |
| 9 May 2006 | USD | 17.35 | 17.45 | 16.97 | 16.99 | 1.0194 | -0.45 (-2.58%) | 196,451 |
| 8 May 2006 | USD | 17.71 | 17.78 | 17.2 | 17.44 | 1.0464 | -0.22 (-1.25%) | 163,832 |
| 5 May 2006 | USD | 17.945 | 18.13 | 17.62 | 17.66 | 1.0596 | -0.27 (-1.51%) | 143,505 |
| 4 May 2006 | USD | 18 | 18.15 | 17.44 | 17.93 | 1.0758 | -0.07 (-0.39%) | 232,088 |
| 3 May 2006 | USD | 18.08 | 18.2 | 17.94 | 18 | 1.08 | -0.19 (-1.04%) | 123,708 |
| 2 May 2006 | USD | 18.2 | 18.46 | 18.04 | 18.19 | 1.0914 | +0.01 (+0.06%) | 157,948 |
| 1 May 2006 | USD | 18.65 | 18.69 | 17.76 | 18.18 | 1.0908 | -0.43 (-2.31%) | 386,877 |
| 28 Apr 2006 | USD | 18.42 | 19 | 18.06 | 18.61 | 1.1166 | -1.9 (-9.26%) | 1,089,689 |
| 27 Apr 2006 | USD | 21.06 | 21.45 | 20.51 | 20.51 | 1.2306 | -0.54 (-2.57%) | 209,720 |
| 26 Apr 2006 | USD | 20.9 | 21.29 | 20.67 | 21.05 | 1.263 | +0.29 (+1.40%) | 235,368 |
| 25 Apr 2006 | USD | 21.26 | 21.31 | 20.75 | 20.76 | 1.2456 | -0.48 (-2.26%) | 95,396 |
| 24 Apr 2006 | USD | 20.56 | 21.5 | 20.56 | 21.24 | 1.2744 | +0.62 (+3.01%) | 104,402 |
| 21 Apr 2006 | USD | 21.83 | 21.94 | 20.5 | 20.62 | 1.2372 | -1.13 (-5.20%) | 238,937 |
| 20 Apr 2006 | USD | 22.735 | 22.95 | 21.64 | 21.75 | 1.305 | -0.84 (-3.72%) | 219,999 |
| 19 Apr 2006 | USD | 21.805 | 22.85 | 21.75 | 22.59 | 1.3554 | +0.84 (+3.86%) | 224,324 |
| 18 Apr 2006 | USD | 21.02 | 21.81 | 20.85 | 21.75 | 1.305 | +0.92 (+4.42%) | 134,758 |
| 17 Apr 2006 | USD | 21.31 | 21.41 | 20.73 | 20.83 | 1.2498 | -0.39 (-1.84%) | 111,157 |
| 14 Apr 2006 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 1.2732 | 0.0 (0.0%) | 0 |
