| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | USD | 17.71 | 17.73 | 17.4 | 17.52 | 87.6 | -0.34 (-1.90%) | 172,885 |
| 16 May 2006 | USD | 18.17 | 18.54 | 17.75 | 17.86 | 89.3 | -0.15 (-0.83%) | 175,528 |
| 15 May 2006 | USD | 17.5 | 18.2 | 17.36 | 18.01 | 90.05 | +0.29 (+1.64%) | 236,416 |
| 12 May 2006 | USD | 18.15 | 18.17 | 17.1 | 17.72 | 88.6 | -0.4 (-2.21%) | 269,397 |
| 11 May 2006 | USD | 18.91 | 19.01 | 18.08 | 18.12 | 90.6 | -0.85 (-4.48%) | 240,865 |
| 10 May 2006 | USD | 19.91 | 19.96 | 18.77 | 18.97 | 94.85 | -0.84 (-4.24%) | 236,934 |
| 9 May 2006 | USD | 19.95 | 20.05 | 19.71 | 19.81 | 99.05 | -0.15 (-0.75%) | 107,263 |
| 8 May 2006 | USD | 19.75 | 20.06 | 19.62 | 19.96 | 99.8 | +0.05 (+0.25%) | 148,031 |
| 5 May 2006 | USD | 19.33 | 20.02 | 19.22 | 19.91 | 99.55 | +0.63 (+3.27%) | 194,195 |
| 4 May 2006 | USD | 19.29 | 19.33 | 18.85 | 19.28 | 96.4 | +0.07 (+0.36%) | 190,657 |
| 3 May 2006 | USD | 19.81 | 19.93 | 19.02 | 19.21 | 96.05 | -0.46 (-2.34%) | 409,883 |
| 2 May 2006 | USD | 20 | 20 | 19.54 | 19.67 | 98.35 | -0.15 (-0.76%) | 213,167 |
| 1 May 2006 | USD | 20.19 | 20.19 | 19.75 | 19.82 | 99.1 | -0.18 (-0.90%) | 300,316 |
| 28 Apr 2006 | USD | 19.25 | 20.15 | 19.21 | 20 | 100 | +0.48 (+2.46%) | 316,898 |
| 27 Apr 2006 | USD | 19.24 | 20.1 | 18.96 | 19.52 | 97.6 | +0.42 (+2.20%) | 248,522 |
| 26 Apr 2006 | USD | 18.96 | 19.2 | 18.8 | 19.1 | 95.5 | +0.36 (+1.92%) | 212,232 |
| 25 Apr 2006 | USD | 18.62 | 18.74 | 18.03 | 18.74 | 93.7 | +0.26 (+1.41%) | 227,117 |
| 24 Apr 2006 | USD | 18.51 | 18.66 | 18.3 | 18.48 | 92.4 | -0.03 (-0.16%) | 127,172 |
| 21 Apr 2006 | USD | 18.909 | 19.63 | 18.38 | 18.51 | 92.55 | -0.24 (-1.28%) | 354,190 |
| 20 Apr 2006 | USD | 20.6 | 20.67 | 18.26 | 18.75 | 93.75 | -1.78 (-8.67%) | 639,013 |
| 19 Apr 2006 | USD | 20.8 | 21.03 | 19.59 | 20.53 | 102.65 | -0.47 (-2.24%) | 497,553 |
| 18 Apr 2006 | USD | 20.75 | 21.03 | 20.6 | 21 | 105 | +0.37 (+1.79%) | 296,515 |
| 17 Apr 2006 | USD | 20.59 | 20.94 | 20.08 | 20.63 | 103.15 | +0.19 (+0.93%) | 308,123 |
| 14 Apr 2006 | USD | 20.44 | 20.44 | 20.44 | 20.44 | 102.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 19.39 | 20.71 | 19.3368 | 20.44 | 102.2 | +0.93 (+4.77%) | 293,696 |
| 12 Apr 2006 | USD | 18.9 | 19.52 | 18.55 | 19.51 | 97.55 | +0.71 (+3.78%) | 150,000 |
| 11 Apr 2006 | USD | 19.3 | 19.4 | 18.55 | 18.8 | 94 | -0.33 (-1.73%) | 307,908 |
| 10 Apr 2006 | USD | 19.58 | 19.95 | 19.08 | 19.13 | 95.65 | -0.34 (-1.75%) | 261,535 |
| 7 Apr 2006 | USD | 20.74 | 20.74 | 19.3 | 19.47 | 97.35 | -1.26 (-6.08%) | 245,293 |
| 6 Apr 2006 | USD | 19.98 | 21 | 19.98 | 20.73 | 103.65 | +0.64 (+3.19%) | 274,264 |
