| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2006 | USD | 22.12 | 22.25 | 20.5 | 20.8 | 20.8 | -1.62 (-7.23%) | 400,830 |
| 19 May 2006 | USD | 21.82 | 22.45 | 21.81 | 22.42 | 22.42 | +0.44 (+2.00%) | 90,895 |
| 18 May 2006 | USD | 21.6 | 22.11 | 21.6 | 21.98 | 21.98 | +0.37 (+1.71%) | 59,113 |
| 17 May 2006 | USD | 22.5 | 22.78 | 21.5 | 21.61 | 21.61 | -0.86 (-3.83%) | 104,585 |
| 16 May 2006 | USD | 22.52 | 22.8 | 22.12 | 22.47 | 22.47 | -0.14 (-0.62%) | 68,389 |
| 15 May 2006 | USD | 22.4 | 23.25 | 22.34 | 22.61 | 22.61 | +0.19 (+0.85%) | 84,288 |
| 12 May 2006 | USD | 22.5 | 22.51 | 22.0884 | 22.42 | 22.42 | -0.2 (-0.88%) | 88,488 |
| 11 May 2006 | USD | 23.69 | 23.75 | 22.56 | 22.62 | 22.62 | -1.09 (-4.60%) | 152,836 |
| 10 May 2006 | USD | 24.3 | 24.59 | 23.5 | 23.71 | 23.71 | -0.51 (-2.11%) | 123,307 |
| 9 May 2006 | USD | 25.37 | 25.38 | 24.16 | 24.22 | 24.22 | -1 (-3.97%) | 152,164 |
| 8 May 2006 | USD | 25.21 | 25.39 | 24.77 | 25.22 | 25.22 | -0.09 (-0.36%) | 75,211 |
| 5 May 2006 | USD | 24.9 | 25.57 | 24.7 | 25.31 | 25.31 | +0.94 (+3.86%) | 178,927 |
| 4 May 2006 | USD | 25.65 | 26.2 | 24.22 | 24.37 | 24.37 | -1.12 (-4.39%) | 214,435 |
| 3 May 2006 | USD | 25.4 | 26.95 | 25.26 | 25.49 | 25.49 | +1.94 (+8.24%) | 417,414 |
| 2 May 2006 | USD | 23.56 | 23.76 | 23 | 23.55 | 23.55 | +0.45 (+1.95%) | 222,531 |
| 1 May 2006 | USD | 22 | 23.85 | 22 | 23.1 | 23.1 | +1.3 (+5.96%) | 301,861 |
| 28 Apr 2006 | USD | 22.67 | 22.69 | 21.22 | 21.8 | 21.8 | -0.89 (-3.92%) | 381,016 |
| 27 Apr 2006 | USD | 23.05 | 23.24 | 22.69 | 22.69 | 22.69 | -0.53 (-2.28%) | 136,554 |
| 26 Apr 2006 | USD | 24.45 | 24.45 | 22.68 | 23.22 | 23.22 | -1.36 (-5.53%) | 332,714 |
| 25 Apr 2006 | USD | 25.4 | 25.4 | 24.25 | 24.58 | 24.58 | -0.82 (-3.23%) | 185,536 |
| 24 Apr 2006 | USD | 26.09 | 26.15 | 25.25 | 25.4 | 25.4 | -0.69 (-2.64%) | 153,958 |
| 21 Apr 2006 | USD | 26.6 | 26.6 | 25.73 | 26.09 | 26.09 | -0.5 (-1.88%) | 192,564 |
| 20 Apr 2006 | USD | 26.6 | 26.9 | 26.3492 | 26.59 | 26.59 | -0.01 (-0.04%) | 105,685 |
| 19 Apr 2006 | USD | 27.1 | 27.2 | 26.11 | 26.6 | 26.6 | -0.91 (-3.31%) | 246,709 |
| 18 Apr 2006 | USD | 28 | 28 | 27.1 | 27.51 | 27.51 | -0.24 (-0.86%) | 80,333 |
| 17 Apr 2006 | USD | 28.45 | 28.45 | 27.51 | 27.75 | 27.75 | -0.49 (-1.74%) | 83,128 |
| 14 Apr 2006 | USD | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 28.6 | 28.6 | 27.9 | 28.24 | 28.24 | -0.35 (-1.22%) | 24,514 |
| 12 Apr 2006 | USD | 28.7 | 28.7 | 27.58 | 28.59 | 28.59 | -0.23 (-0.80%) | 62,209 |
| 11 Apr 2006 | USD | 29.1 | 29.1 | 28.5 | 28.82 | 28.82 | -0.24 (-0.83%) | 52,877 |
