| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | USD | 22.7929 | 23.5827 | 22.493 | 23.4027 | 14.5178 | +1.55 (+7.09%) | 1,413,101 |
| 30 May 2006 | USD | 22.593 | 22.8729 | 21.8532 | 21.8532 | 13.5566 | -0.81 (-3.57%) | 283,926 |
| 29 May 2006 | USD | 22.663 | 22.663 | 22.663 | 22.663 | 14.0589 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 22.2531 | 23.0928 | 22.2531 | 22.663 | 14.0589 | +0.05 (+0.22%) | 200,919 |
| 25 May 2006 | USD | 22.2131 | 22.613 | 21.7932 | 22.613 | 14.0279 | +0.55 (+2.49%) | 475,814 |
| 24 May 2006 | USD | 22.623 | 22.693 | 21.6933 | 22.0631 | 13.6868 | -0.61 (-2.69%) | 774,533 |
| 23 May 2006 | USD | 23.0678 | 23.6227 | 22.633 | 22.673 | 14.0651 | -0.31 (-1.35%) | 454,176 |
| 22 May 2006 | USD | 23.5527 | 24.0625 | 22.7929 | 22.9829 | 14.2574 | -0.72 (-3.04%) | 889,455 |
| 19 May 2006 | USD | 23.5827 | 23.8126 | 22.8429 | 23.7026 | 14.7038 | +0.12 (+0.51%) | 670,542 |
| 18 May 2006 | USD | 23.5427 | 24.4424 | 23.5027 | 23.5827 | 14.6295 | -0.01 (-0.04%) | 918,316 |
| 17 May 2006 | USD | 23.0428 | 23.7926 | 23.0428 | 23.5927 | 14.6357 | +0.3 (+1.29%) | 891,253 |
| 16 May 2006 | USD | 22.8929 | 24.1025 | 22.8929 | 23.2928 | 14.4496 | +0.46 (+2.01%) | 911,227 |
| 15 May 2006 | USD | 22.443 | 23.1728 | 22.413 | 22.8329 | 14.1643 | +0.21 (+0.93%) | 1,251,348 |
| 12 May 2006 | USD | 22.513 | 23.3827 | 22.2631 | 22.623 | 14.0341 | +0.01 (+0.04%) | 617,371 |
| 11 May 2006 | USD | 23.3228 | 23.9326 | 22.573 | 22.613 | 14.0279 | -0.55 (-2.37%) | 661,073 |
| 10 May 2006 | USD | 23.7926 | 24.0425 | 23.0928 | 23.1628 | 14.369 | -0.82 (-3.42%) | 536,323 |
| 9 May 2006 | USD | 24.6723 | 24.9423 | 23.8326 | 23.9826 | 14.8775 | -0.85 (-3.42%) | 910,760 |
| 8 May 2006 | USD | 24.4724 | 25.1422 | 24.3025 | 24.8323 | 15.4047 | +0.18 (+0.73%) | 1,029,515 |
| 5 May 2006 | USD | 23.8726 | 24.7723 | 23.7726 | 24.6523 | 15.293 | +1.01 (+4.27%) | 1,308,594 |
| 4 May 2006 | USD | 22.0931 | 23.7926 | 21.9932 | 23.6427 | 14.6667 | +1.42 (+6.39%) | 883,129 |
| 3 May 2006 | USD | 22.3831 | 22.7229 | 21.9432 | 22.2231 | 13.786 | -0.04 (-0.18%) | 524,782 |
| 2 May 2006 | USD | 21.5533 | 22.543 | 21.5533 | 22.2631 | 13.8109 | +0.71 (+3.29%) | 434,758 |
| 1 May 2006 | USD | 22.3431 | 22.673 | 21.5033 | 21.5533 | 13.3705 | -0.89 (-3.96%) | 771,362 |
| 28 Apr 2006 | USD | 22.1231 | 22.7129 | 22.0532 | 22.443 | 13.9225 | +0.2 (+0.90%) | 669,804 |
| 27 Apr 2006 | USD | 22.7529 | 23.4627 | 22.0931 | 22.2431 | 13.7984 | +2.449 (+12.37%) | 5,448,915 |
| 26 Apr 2006 | USD | 19.324 | 19.9038 | 19.324 | 19.7939 | 12.2791 | +0.39 (+2.01%) | 893,570 |
| 25 Apr 2006 | USD | 18.8342 | 19.5339 | 18.7542 | 19.404 | 12.0372 | +0.66 (+3.52%) | 604,728 |
| 24 Apr 2006 | USD | 18.5542 | 18.8142 | 18.5542 | 18.7442 | 11.6279 | +0.2 (+1.08%) | 422,953 |
| 21 Apr 2006 | USD | 19.254 | 19.254 | 18.4443 | 18.5442 | 11.5038 | -0.44 (-2.32%) | 377,248 |
| 20 Apr 2006 | USD | 18.8441 | 19.1341 | 18.7442 | 18.9841 | 11.7767 | +0.23 (+1.23%) | 270,552 |
