| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | USD | 15.25 | 15.25 | 15.075 | 15.075 | 15.075 | +0.075 (+0.50%) | 83,486 |
| 24 May 2006 | USD | 15 | 15.25 | 15 | 15 | 15 | 0.0 (0.0%) | 560,362 |
| 23 May 2006 | USD | 14.75 | 15 | 14.75 | 15 | 15 | 0.0 (0.0%) | 962,358 |
| 22 May 2006 | USD | 15 | 15 | 15 | 15 | 15 | +0.12 (+0.81%) | 379,998 |
| 19 May 2006 | USD | 14.75 | 15 | 14.75 | 14.88 | 14.88 | +0.13 (+0.88%) | 869,498 |
| 18 May 2006 | USD | 15.5 | 15.5 | 14.75 | 14.75 | 14.75 | -0.72 (-4.65%) | 766,410 |
| 17 May 2006 | USD | 15.5 | 15.5 | 15.47 | 15.47 | 15.47 | +0.095 (+0.62%) | 748,061 |
| 16 May 2006 | USD | 15.5 | 15.5 | 15.375 | 15.375 | 15.375 | +0.125 (+0.82%) | 1,298,083 |
| 15 May 2006 | USD | 16.5 | 16.5 | 15.25 | 15.25 | 15.25 | -1.175 (-7.15%) | 3,687,704 |
| 12 May 2006 | USD | 16.5 | 16.5 | 16.425 | 16.425 | 16.425 | -0.175 (-1.05%) | 366,818 |
| 11 May 2006 | USD | 16.75 | 16.75 | 16.6 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,791,101 |
| 10 May 2006 | USD | 17 | 17 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 1,565,302 |
| 9 May 2006 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 274,457 |
| 8 May 2006 | USD | 17.25 | 17.25 | 17 | 17 | 17 | -0.181 (-1.05%) | 648,723 |
| 5 May 2006 | USD | 17.25 | 17.25 | 17 | 17.181 | 17.181 | -0.259 (-1.49%) | 1,664,600 |
| 4 May 2006 | USD | 17.5 | 17.5 | 17.25 | 17.44 | 17.44 | +0.14 (+0.81%) | 411,834 |
| 3 May 2006 | USD | 17.75 | 17.75 | 17.3 | 17.3 | 17.3 | +0.02 (+0.12%) | 2,450,047 |
| 2 May 2006 | USD | 16.25 | 17.5 | 16.25 | 17.28 | 17.28 | +1.03 (+6.34%) | 2,150,448 |
| 1 May 2006 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 425,312 |
| 27 Apr 2006 | USD | 16 | 16.25 | 16 | 16.25 | 16.25 | +0.44 (+2.78%) | 3,226,383 |
| 26 Apr 2006 | USD | 16 | 16 | 15.81 | 15.81 | 15.81 | -0.19 (-1.19%) | 15,899 |
| 25 Apr 2006 | USD | 15.75 | 16 | 15.75 | 16 | 16 | +0.25 (+1.59%) | 318,308 |
| 24 Apr 2006 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 1,003,088 |
| 21 Apr 2006 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.19 (+1.22%) | 768,750 |
| 20 Apr 2006 | USD | 15.75 | 15.75 | 15.56 | 15.56 | 15.56 | -0.315 (-1.98%) | 574,173 |
| 19 Apr 2006 | USD | 15.75 | 16 | 15.75 | 15.875 | 15.875 | +0.855 (+5.69%) | 923,904 |
| 18 Apr 2006 | USD | 14.75 | 15.75 | 14.75 | 15.02 | 15.02 | +0.3 (+2.04%) | 1,936,165 |
| 17 Apr 2006 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
| 14 Apr 2006 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
