| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | USD | 21.1822 | 21.4922 | 21.0853 | 21.4922 | 20.8258 | +0.388 (+1.84%) | 481,841 |
| 24 May 2006 | USD | 21.0756 | 21.3953 | 20.7267 | 21.1047 | 20.4503 | +0.029 (+0.14%) | 407,640 |
| 23 May 2006 | USD | 21.2888 | 21.4922 | 20.9884 | 21.0756 | 20.4221 | -0.174 (-0.82%) | 224,357 |
| 22 May 2006 | USD | 21.2403 | 21.3663 | 21.095 | 21.25 | 20.5911 | +0.029 (+0.14%) | 251,498 |
| 19 May 2006 | USD | 21.3081 | 21.5891 | 21.0659 | 21.2209 | 20.5629 | -0.078 (-0.36%) | 308,052 |
| 18 May 2006 | USD | 21.3953 | 21.6764 | 21.2403 | 21.2985 | 20.6381 | +0.068 (+0.32%) | 288,960 |
| 17 May 2006 | USD | 21.5019 | 21.7539 | 21.2306 | 21.2306 | 20.5723 | -0.339 (-1.57%) | 271,313 |
| 16 May 2006 | USD | 21.9283 | 21.9574 | 21.5698 | 21.5698 | 20.901 | -0.116 (-0.54%) | 247,164 |
| 15 May 2006 | USD | 21.3566 | 21.686 | 21.2209 | 21.686 | 21.0136 | +0.407 (+1.91%) | 324,770 |
| 12 May 2006 | USD | 21.5891 | 21.6473 | 21.2112 | 21.2791 | 20.6193 | -0.291 (-1.35%) | 362,026 |
| 11 May 2006 | USD | 22.1705 | 22.2093 | 21.5698 | 21.5698 | 20.901 | -0.533 (-2.41%) | 238,495 |
| 10 May 2006 | USD | 22.1705 | 22.374 | 22.0543 | 22.1027 | 21.4173 | -0.077 (-0.35%) | 262,644 |
| 9 May 2006 | USD | 22.0349 | 22.4612 | 21.8798 | 22.1802 | 21.4924 | +0.242 (+1.10%) | 419,714 |
| 8 May 2006 | USD | 21.5601 | 21.9574 | 21.5601 | 21.938 | 21.2578 | +0.058 (+0.27%) | 261,302 |
| 5 May 2006 | USD | 21.7345 | 21.9864 | 21.6376 | 21.8798 | 21.2014 | +0.252 (+1.16%) | 309,497 |
| 4 May 2006 | USD | 21.5601 | 21.8023 | 21.4535 | 21.6279 | 20.9573 | +0.019 (+0.09%) | 378,641 |
| 3 May 2006 | USD | 21.5407 | 21.6667 | 21.3372 | 21.6085 | 20.9385 | +0.077 (+0.36%) | 222,396 |
| 2 May 2006 | USD | 21.6085 | 21.7539 | 21.3178 | 21.531 | 20.8634 | 0.0 (0.0%) | 264,192 |
| 1 May 2006 | USD | 22.0543 | 22.1027 | 21.5213 | 21.531 | 20.8634 | -0.436 (-1.99%) | 330,962 |
| 28 Apr 2006 | USD | 21.7926 | 22.1124 | 21.6667 | 21.9671 | 21.2859 | +0.078 (+0.35%) | 225,389 |
| 27 Apr 2006 | USD | 21.7442 | 22.0446 | 21.4147 | 21.8895 | 21.2108 | +0.039 (+0.18%) | 312,386 |
| 26 Apr 2006 | USD | 21.938 | 21.9961 | 21.8217 | 21.8508 | 21.1733 | -0.087 (-0.40%) | 317,650 |
| 25 Apr 2006 | USD | 21.8411 | 21.9767 | 21.7829 | 21.938 | 21.2578 | +0.01 (+0.04%) | 343,553 |
| 24 Apr 2006 | USD | 22.093 | 22.093 | 21.812 | 21.9283 | 21.2484 | -0.165 (-0.75%) | 217,958 |
| 21 Apr 2006 | USD | 22.1899 | 22.1899 | 21.8992 | 22.093 | 21.4079 | -0.01 (-0.04%) | 233,232 |
| 20 Apr 2006 | USD | 22.1512 | 22.2384 | 21.8605 | 22.1027 | 21.4173 | +0.01 (+0.04%) | 278,434 |
| 19 Apr 2006 | USD | 21.8798 | 22.1027 | 21.7733 | 22.093 | 21.4079 | +0.203 (+0.93%) | 232,200 |
| 18 Apr 2006 | USD | 21.3178 | 21.938 | 21.3178 | 21.8895 | 21.2108 | +0.649 (+3.06%) | 316,411 |
| 17 Apr 2006 | USD | 21.4147 | 21.6085 | 21.1822 | 21.2403 | 20.5817 | -0.15 (-0.70%) | 267,494 |
| 14 Apr 2006 | USD | 21.39 | 21.39 | 21.39 | 21.39 | 20.7267 | -0.015 (-0.07%) | 0 |
