| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | USD | 15.09 | 15.26 | 14.55 | 14.65 | 14.65 | -0.35 (-2.33%) | 128,976 |
| 30 May 2006 | USD | 15.5 | 15.52 | 14.95 | 15 | 15 | -0.59 (-3.78%) | 83,648 |
| 29 May 2006 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 16.29 | 16.48 | 15.11 | 15.59 | 15.59 | -0.58 (-3.59%) | 141,197 |
| 25 May 2006 | USD | 16.36 | 16.72 | 16.15 | 16.17 | 16.17 | -0.01 (-0.06%) | 93,748 |
| 24 May 2006 | USD | 16.27 | 16.45 | 16 | 16.18 | 16.18 | -0.05 (-0.31%) | 92,444 |
| 23 May 2006 | USD | 16.41 | 17 | 16.2099 | 16.23 | 16.23 | 0.0 (0.0%) | 108,775 |
| 22 May 2006 | USD | 16.2 | 16.43 | 16.14 | 16.23 | 16.23 | -0.12 (-0.73%) | 119,706 |
| 19 May 2006 | USD | 16.02 | 16.5 | 15.89 | 16.35 | 16.35 | +0.3 (+1.87%) | 178,413 |
| 18 May 2006 | USD | 16.18 | 16.29 | 16.02 | 16.05 | 16.05 | -0.09 (-0.56%) | 90,855 |
| 17 May 2006 | USD | 16.68 | 16.69 | 16.01 | 16.14 | 16.14 | -0.64 (-3.81%) | 139,433 |
| 16 May 2006 | USD | 16.5 | 16.9 | 16.49 | 16.78 | 16.78 | +0.27 (+1.64%) | 150,444 |
| 15 May 2006 | USD | 17 | 17.1 | 16.1 | 16.51 | 16.51 | -0.69 (-4.01%) | 151,339 |
| 12 May 2006 | USD | 17.11 | 17.42 | 16.92 | 17.2 | 17.2 | -0.11 (-0.64%) | 79,213 |
| 11 May 2006 | USD | 17.36 | 17.45 | 17.2 | 17.31 | 17.31 | -0.05 (-0.29%) | 139,480 |
| 10 May 2006 | USD | 17.4 | 17.58 | 16.85 | 17.36 | 17.36 | +0.38 (+2.24%) | 218,461 |
| 9 May 2006 | USD | 17.35 | 17.35 | 16.88 | 16.98 | 16.98 | -0.48 (-2.75%) | 199,863 |
| 8 May 2006 | USD | 18.59 | 18.59 | 17.37 | 17.46 | 17.46 | -1.04 (-5.62%) | 135,803 |
| 5 May 2006 | USD | 18.6 | 19.15 | 18.45 | 18.5 | 18.5 | 0.0 (0.0%) | 193,720 |
| 4 May 2006 | USD | 19.07 | 19.15 | 18.21 | 18.5 | 18.5 | -0.72 (-3.75%) | 121,573 |
| 3 May 2006 | USD | 19 | 19.35 | 18.68 | 19.22 | 19.22 | +0.31 (+1.64%) | 157,978 |
| 2 May 2006 | USD | 16.92 | 19.19 | 16.75 | 18.91 | 18.91 | +1.59 (+9.18%) | 456,477 |
| 1 May 2006 | USD | 18.25 | 18.49 | 16.85 | 17.32 | 17.32 | -0.95 (-5.20%) | 371,163 |
| 28 Apr 2006 | USD | 18.28 | 18.49 | 17.98 | 18.27 | 18.27 | -0.13 (-0.71%) | 109,969 |
| 27 Apr 2006 | USD | 18.6 | 18.89 | 18.15 | 18.4 | 18.4 | -0.295 (-1.58%) | 61,992 |
| 26 Apr 2006 | USD | 18.45 | 19.22 | 18.45 | 18.695 | 18.695 | +0.195 (+1.05%) | 345,031 |
| 25 Apr 2006 | USD | 18.47 | 18.52 | 18.25 | 18.5 | 18.5 | +0.03 (+0.16%) | 489,043 |
| 24 Apr 2006 | USD | 18.38 | 18.54 | 18.2 | 18.47 | 18.47 | +0.09 (+0.49%) | 119,300 |
| 21 Apr 2006 | USD | 18.63 | 18.75 | 18.14 | 18.38 | 18.38 | -0.14 (-0.76%) | 108,520 |
| 20 Apr 2006 | USD | 18 | 18.52 | 17.88 | 18.52 | 18.52 | +0.46 (+2.55%) | 170,746 |
