| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | USD | 19.4569 | 19.5252 | 19.346 | 19.491 | 9.7455 | -0.026 (-0.13%) | 532,746 |
| 18 May 2006 | USD | 19.3801 | 19.5849 | 19.1753 | 19.5166 | 9.7583 | +0.137 (+0.70%) | 1,253,976 |
| 17 May 2006 | USD | 19.3289 | 19.4654 | 19.1156 | 19.3801 | 9.69 | -0.051 (-0.26%) | 928,430 |
| 16 May 2006 | USD | 19.2521 | 19.8409 | 19.0302 | 19.4313 | 9.7157 | +0.717 (+3.83%) | 2,049,188 |
| 15 May 2006 | USD | 18.1342 | 18.7571 | 18.1342 | 18.7145 | 9.3573 | +0.393 (+2.14%) | 1,925,924 |
| 12 May 2006 | USD | 18.0915 | 18.4243 | 17.972 | 18.3219 | 9.1609 | +0.239 (+1.32%) | 1,756,808 |
| 11 May 2006 | USD | 17.7502 | 18.2963 | 17.5795 | 18.083 | 9.0415 | +0.333 (+1.87%) | 5,009,486 |
| 10 May 2006 | USD | 17.3064 | 17.7758 | 17.3064 | 17.7502 | 8.8751 | +0.196 (+1.12%) | 2,441,730 |
| 9 May 2006 | USD | 17.3747 | 17.6051 | 17.3064 | 17.5539 | 8.7769 | +0.068 (+0.39%) | 919,120 |
| 8 May 2006 | USD | 17.6392 | 17.6392 | 17.3576 | 17.4856 | 8.7428 | -0.085 (-0.49%) | 654,302 |
| 5 May 2006 | USD | 17.0504 | 17.5965 | 17.0419 | 17.5709 | 8.7855 | +0.546 (+3.21%) | 2,517,792 |
| 4 May 2006 | USD | 16.837 | 17.1443 | 16.837 | 17.0248 | 8.5124 | +0.154 (+0.91%) | 1,754,156 |
| 3 May 2006 | USD | 16.8712 | 17.1699 | 16.837 | 16.8712 | 8.4356 | -0.128 (-0.75%) | 1,797,454 |
| 2 May 2006 | USD | 17.1357 | 17.2552 | 16.7858 | 16.9992 | 8.4996 | -0.034 (-0.20%) | 2,446,300 |
| 1 May 2006 | USD | 17.1187 | 17.3149 | 16.9309 | 17.0333 | 8.5167 | -0.009 (-0.05%) | 1,220,996 |
| 28 Apr 2006 | USD | 16.9394 | 17.2979 | 16.9394 | 17.0419 | 8.5209 | +0.077 (+0.45%) | 3,130,662 |
| 27 Apr 2006 | USD | 16.9736 | 17.1613 | 16.4701 | 16.9651 | 8.4825 | +0.009 (+0.05%) | 1,678,384 |
| 26 Apr 2006 | USD | 16.837 | 17.076 | 16.7688 | 16.9565 | 8.4782 | +0.06 (+0.35%) | 1,456,686 |
| 25 Apr 2006 | USD | 16.9053 | 17.0163 | 16.7261 | 16.8968 | 8.4484 | -0.043 (-0.25%) | 2,468,852 |
| 24 Apr 2006 | USD | 16.8968 | 17.1187 | 16.6749 | 16.9394 | 8.4697 | -0.137 (-0.80%) | 2,259,370 |
| 21 Apr 2006 | USD | 17.0845 | 17.4685 | 16.8968 | 17.076 | 8.538 | -0.051 (-0.30%) | 4,037,434 |
| 20 Apr 2006 | USD | 17.0589 | 17.3235 | 16.9565 | 17.1272 | 8.5636 | -0.034 (-0.20%) | 2,287,570 |
| 19 Apr 2006 | USD | 17.0589 | 17.3661 | 17.0504 | 17.1613 | 8.5807 | +0.06 (+0.35%) | 1,644,564 |
| 18 Apr 2006 | USD | 16.9565 | 17.3149 | 16.9565 | 17.1016 | 8.5508 | +0.119 (+0.70%) | 2,336,306 |
| 17 Apr 2006 | USD | 17.4941 | 17.6563 | 16.9565 | 16.9821 | 8.491 | -0.324 (-1.87%) | 2,069,142 |
| 14 Apr 2006 | USD | 17.3064 | 17.3064 | 17.3064 | 17.3064 | 8.6532 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 17.1187 | 17.4941 | 17.0845 | 17.3064 | 8.6532 | +0.026 (+0.15%) | 1,619,326 |
| 12 Apr 2006 | USD | 16.9821 | 17.3917 | 16.8797 | 17.2808 | 8.6404 | +0.085 (+0.50%) | 1,466,830 |
| 11 Apr 2006 | USD | 16.9992 | 17.2808 | 16.9138 | 17.1955 | 8.5977 | +0.145 (+0.85%) | 12,576,688 |
| 10 Apr 2006 | USD | 17.1357 | 17.4856 | 17.0419 | 17.0504 | 8.5252 | -0.222 (-1.28%) | 3,300,876 |
