| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | USD | 13.72 | 13.73 | 13.55 | 13.7 | 7.1897 | +0.05 (+0.37%) | 128,867 |
| 30 May 2006 | USD | 13.73 | 13.77 | 13.59 | 13.65 | 7.1635 | -0.1 (-0.73%) | 45,229 |
| 29 May 2006 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 7.2159 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 13.76 | 13.84 | 13.72 | 13.75 | 7.2159 | -0.01 (-0.07%) | 50,699 |
| 25 May 2006 | USD | 13.73 | 13.86 | 13.66 | 13.76 | 7.2212 | +0.06 (+0.44%) | 58,042 |
| 24 May 2006 | USD | 13.61 | 13.78 | 13.55 | 13.7 | 7.1897 | +0.03 (+0.22%) | 110,744 |
| 23 May 2006 | USD | 13.85 | 13.86 | 13.65 | 13.67 | 7.174 | -0.09 (-0.65%) | 53,769 |
| 22 May 2006 | USD | 13.69 | 13.83 | 13.69 | 13.76 | 7.2212 | -0.03 (-0.22%) | 62,551 |
| 19 May 2006 | USD | 13.68 | 13.85 | 13.68 | 13.79 | 7.2369 | +0.04 (+0.29%) | 69,034 |
| 18 May 2006 | USD | 13.8 | 13.86 | 13.65 | 13.75 | 7.2159 | +0.02 (+0.15%) | 54,569 |
| 17 May 2006 | USD | 13.68 | 13.79 | 13.55 | 13.73 | 7.2054 | -0.08 (-0.58%) | 50,434 |
| 16 May 2006 | USD | 13.67 | 13.89 | 13.67 | 13.81 | 7.2474 | +0.1 (+0.73%) | 60,782 |
| 15 May 2006 | USD | 13.74 | 13.8 | 13.58 | 13.71 | 7.1949 | -0.17 (-1.22%) | 108,020 |
| 12 May 2006 | USD | 13.86 | 13.99 | 13.85 | 13.88 | 7.2842 | -0.01 (-0.07%) | 136,272 |
| 11 May 2006 | USD | 14 | 14 | 13.89 | 13.89 | 7.2894 | -0.11 (-0.79%) | 72,978 |
| 10 May 2006 | USD | 13.83 | 14 | 13.83 | 14 | 7.3471 | +0.1 (+0.72%) | 70,834 |
| 9 May 2006 | USD | 13.82 | 13.93 | 13.82 | 13.9 | 7.2947 | -0.01 (-0.07%) | 43,691 |
| 8 May 2006 | USD | 13.83 | 14 | 13.82 | 13.91 | 7.2999 | -0.03 (-0.22%) | 48,774 |
| 5 May 2006 | USD | 13.91 | 14 | 13.85 | 13.94 | 7.3156 | -0.01 (-0.07%) | 32,662 |
| 4 May 2006 | USD | 13.81 | 13.97 | 13.81 | 13.95 | 7.3209 | +0.05 (+0.36%) | 31,207 |
| 3 May 2006 | USD | 13.83 | 13.95 | 13.81 | 13.9 | 7.2947 | -0.07 (-0.50%) | 30,178 |
| 2 May 2006 | USD | 13.68 | 13.98 | 13.68 | 13.97 | 7.3314 | +0.24 (+1.75%) | 129,625 |
| 1 May 2006 | USD | 13.8 | 13.87 | 13.69 | 13.73 | 7.2054 | -0.05 (-0.36%) | 66,171 |
| 28 Apr 2006 | USD | 13.6 | 13.78 | 13.6 | 13.78 | 7.2317 | +0.1 (+0.73%) | 108,044 |
| 27 Apr 2006 | USD | 13.62 | 13.75 | 13.6 | 13.68 | 7.1792 | -0.02 (-0.15%) | 32,521 |
| 26 Apr 2006 | USD | 13.61 | 13.73 | 13.6 | 13.7 | 7.1897 | +0.04 (+0.29%) | 32,347 |
| 25 Apr 2006 | USD | 13.73 | 13.73 | 13.59 | 13.66 | 7.1687 | +0.01 (+0.07%) | 89,628 |
| 24 Apr 2006 | USD | 13.7 | 13.7 | 13.6 | 13.65 | 7.1635 | -0.09 (-0.66%) | 61,842 |
| 21 Apr 2006 | USD | 13.75 | 13.75 | 13.59 | 13.74 | 7.2107 | +0.08 (+0.59%) | 85,386 |
| 20 Apr 2006 | USD | 13.62 | 13.73 | 13.6 | 13.66 | 7.1687 | -0.05 (-0.36%) | 19,979 |
