| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | USD | 21.62 | 21.99 | 20.94 | 21.8 | 21.8 | +0.14 (+0.65%) | 183,400 |
| 18 May 2006 | USD | 21 | 21.7 | 21 | 21.66 | 21.66 | +0.85 (+4.08%) | 247,300 |
| 17 May 2006 | USD | 21.65 | 21.65 | 20.68 | 20.81 | 20.81 | -0.8 (-3.70%) | 167,500 |
| 16 May 2006 | USD | 21.61 | 21.62 | 21.15 | 21.61 | 21.61 | -0.08 (-0.37%) | 149,900 |
| 15 May 2006 | USD | 21.13 | 21.71 | 21 | 21.69 | 21.69 | +0.63 (+2.99%) | 201,900 |
| 12 May 2006 | USD | 20.87 | 21.16 | 20.72 | 21.06 | 21.06 | +0.11 (+0.53%) | 211,400 |
| 11 May 2006 | USD | 21.2 | 21.2 | 20.71 | 20.95 | 20.95 | -0.3 (-1.41%) | 206,700 |
| 10 May 2006 | USD | 20.95 | 21.35 | 20.9482 | 21.25 | 21.25 | +0.25 (+1.19%) | 166,500 |
| 9 May 2006 | USD | 20.12 | 21.18 | 20.12 | 21 | 21 | +0.86 (+4.27%) | 393,800 |
| 8 May 2006 | USD | 20.34 | 20.34 | 19.97 | 20.14 | 20.14 | -0.1 (-0.49%) | 113,400 |
| 5 May 2006 | USD | 19.6 | 20.5 | 19.55 | 20.24 | 20.24 | +0.74 (+3.79%) | 316,700 |
| 4 May 2006 | USD | 19.44 | 19.6 | 19.33 | 19.5 | 19.5 | +0.11 (+0.57%) | 168,500 |
| 3 May 2006 | USD | 19.35 | 19.49 | 19.3 | 19.39 | 19.39 | +0.03 (+0.15%) | 71,200 |
| 2 May 2006 | USD | 19.3 | 19.49 | 19.3 | 19.36 | 19.36 | -0.05 (-0.26%) | 176,500 |
| 1 May 2006 | USD | 19.05 | 19.57 | 19.05 | 19.41 | 19.41 | +0.41 (+2.16%) | 207,500 |
| 28 Apr 2006 | USD | 19 | 19.25 | 19 | 19 | 19 | -0.15 (-0.78%) | 211,200 |
| 27 Apr 2006 | USD | 19.25 | 19.38 | 19.01 | 19.15 | 19.15 | -0.21 (-1.08%) | 116,800 |
| 26 Apr 2006 | USD | 19.21 | 19.56 | 19.21 | 19.36 | 19.36 | +0.15 (+0.78%) | 144,500 |
| 25 Apr 2006 | USD | 19.25 | 19.44 | 19.16 | 19.21 | 19.21 | -0.04 (-0.21%) | 136,100 |
| 24 Apr 2006 | USD | 19.15 | 19.35 | 19.15 | 19.25 | 19.25 | +0.09 (+0.47%) | 228,500 |
| 21 Apr 2006 | USD | 19.23 | 19.43 | 19.1101 | 19.16 | 19.16 | -0.07 (-0.36%) | 223,400 |
| 20 Apr 2006 | USD | 19.24 | 19.25 | 19.151 | 19.23 | 19.23 | -0.01 (-0.05%) | 77,400 |
| 19 Apr 2006 | USD | 19.35 | 19.44 | 19.18 | 19.24 | 19.24 | -0.06 (-0.31%) | 179,400 |
| 18 Apr 2006 | USD | 19.33 | 19.55 | 19.26 | 19.3 | 19.3 | -0.09 (-0.46%) | 86,600 |
| 17 Apr 2006 | USD | 19.16 | 19.44 | 19.16 | 19.39 | 19.39 | +0.19 (+0.99%) | 128,900 |
| 14 Apr 2006 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 19.1 | 19.25 | 19.1 | 19.2 | 19.2 | +0.03 (+0.16%) | 216,800 |
| 12 Apr 2006 | USD | 19 | 19.25 | 18.87 | 19.17 | 19.17 | +0.17 (+0.89%) | 256,000 |
| 11 Apr 2006 | USD | 19.06 | 19.15 | 18.96 | 19 | 19 | -0.06 (-0.31%) | 135,900 |
| 10 Apr 2006 | USD | 19.18 | 19.21 | 19 | 19.06 | 19.06 | -0.14 (-0.73%) | 98,600 |
