| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | USD | 18.31 | 18.83 | 18.26 | 18.45 | 1.845 | +0.14 (+0.76%) | 2,711,200 |
| 23 May 2006 | USD | 17.75 | 18.34 | 17.75 | 18.31 | 1.831 | +0.6 (+3.39%) | 1,174,200 |
| 22 May 2006 | USD | 18.25 | 18.25 | 17.59 | 17.71 | 1.771 | -0.77 (-4.17%) | 1,289,000 |
| 19 May 2006 | USD | 18.6 | 18.8 | 18.29 | 18.48 | 1.848 | -0.01 (-0.05%) | 685,000 |
| 18 May 2006 | USD | 18.57 | 18.89 | 18.47 | 18.49 | 1.849 | -0.08 (-0.43%) | 1,047,300 |
| 17 May 2006 | USD | 18.98 | 19.03 | 18.46 | 18.57 | 1.857 | -0.4 (-2.11%) | 2,365,700 |
| 16 May 2006 | USD | 18.99 | 19.16 | 18.83 | 18.97 | 1.897 | -0.07 (-0.37%) | 1,058,200 |
| 15 May 2006 | USD | 18.78 | 19.05 | 18.76 | 19.04 | 1.904 | +0.13 (+0.69%) | 1,376,000 |
| 12 May 2006 | USD | 19.27 | 19.27 | 18.89 | 18.91 | 1.891 | -0.36 (-1.87%) | 1,072,000 |
| 11 May 2006 | USD | 19.5 | 19.58 | 19.25 | 19.27 | 1.927 | -0.24 (-1.23%) | 855,800 |
| 10 May 2006 | USD | 19.88 | 19.88 | 19.36 | 19.51 | 1.951 | -0.36 (-1.81%) | 666,000 |
| 9 May 2006 | USD | 19.91 | 19.91 | 19.48 | 19.87 | 1.987 | -0.03 (-0.15%) | 436,700 |
| 8 May 2006 | USD | 19.58 | 19.98 | 19.58 | 19.9 | 1.99 | +0.37 (+1.89%) | 789,400 |
| 5 May 2006 | USD | 19.46 | 19.58 | 19.4 | 19.53 | 1.953 | +0.08 (+0.41%) | 691,000 |
| 4 May 2006 | USD | 18.99 | 19.5 | 18.99 | 19.45 | 1.945 | +0.45 (+2.37%) | 1,024,800 |
| 3 May 2006 | USD | 18.91 | 19.08 | 18.9 | 19 | 1.9 | +0.1 (+0.53%) | 2,707,600 |
| 2 May 2006 | USD | 18.98 | 19.08 | 18.82 | 18.9 | 1.89 | -0.08 (-0.42%) | 1,782,700 |
| 1 May 2006 | USD | 19.45 | 19.45 | 18.45 | 18.98 | 1.898 | -0.67 (-3.41%) | 1,871,200 |
| 28 Apr 2006 | USD | 19 | 19.72 | 18.85 | 19.65 | 1.965 | +0.3 (+1.55%) | 1,756,600 |
| 27 Apr 2006 | USD | 19.16 | 19.44 | 19.06 | 19.35 | 1.935 | +0.14 (+0.73%) | 394,300 |
| 26 Apr 2006 | USD | 19.16 | 19.34 | 19.06 | 19.21 | 1.921 | +0.04 (+0.21%) | 431,300 |
| 25 Apr 2006 | USD | 19 | 19.25 | 19 | 19.17 | 1.917 | +0.17 (+0.89%) | 522,100 |
| 24 Apr 2006 | USD | 19.21 | 19.23 | 18.99 | 19 | 1.9 | -0.2 (-1.04%) | 542,700 |
| 21 Apr 2006 | USD | 19.26 | 19.32 | 18.98 | 19.2 | 1.92 | +0.03 (+0.16%) | 801,300 |
| 20 Apr 2006 | USD | 18.98 | 19.24 | 18.84 | 19.17 | 1.917 | +0.12 (+0.63%) | 611,700 |
| 19 Apr 2006 | USD | 18.65 | 19.1 | 18.65 | 19.05 | 1.905 | +0.43 (+2.31%) | 600,200 |
| 18 Apr 2006 | USD | 18.74 | 18.87 | 18.45 | 18.62 | 1.862 | 0.0 (0.0%) | 939,200 |
| 17 Apr 2006 | USD | 18.86 | 18.92 | 18.45 | 18.62 | 1.862 | -0.27 (-1.43%) | 900,800 |
| 14 Apr 2006 | USD | 18.89 | 18.89 | 18.89 | 18.89 | 1.889 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 18.59 | 19 | 18.45 | 18.89 | 1.889 | +0.3 (+1.61%) | 1,155,500 |
