| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | USD | 12.9 | 13.53 | 12.83 | 13.11 | 13.11 | +0.17 (+1.31%) | 531,452 |
| 17 May 2006 | USD | 13.6 | 13.6 | 12.77 | 12.94 | 12.94 | -0.93 (-6.71%) | 773,018 |
| 16 May 2006 | USD | 14.55 | 14.96 | 13.65 | 13.87 | 13.87 | -0.74 (-5.07%) | 798,512 |
| 15 May 2006 | USD | 15.65 | 15.88 | 14.39 | 14.61 | 14.61 | -0.69 (-4.51%) | 651,946 |
| 12 May 2006 | USD | 14.95 | 15.49 | 14.5 | 15.3 | 15.3 | +0.32 (+2.14%) | 324,082 |
| 11 May 2006 | USD | 15.5 | 15.65 | 14.71 | 14.98 | 14.98 | -0.7 (-4.46%) | 361,651 |
| 10 May 2006 | USD | 16 | 16.08 | 15.55 | 15.68 | 15.68 | -0.36 (-2.24%) | 249,104 |
| 9 May 2006 | USD | 15.5 | 16.11 | 15.5 | 16.04 | 16.04 | +0.41 (+2.62%) | 298,163 |
| 8 May 2006 | USD | 15.55 | 15.77 | 15.18 | 15.63 | 15.63 | -0.05 (-0.32%) | 390,232 |
| 5 May 2006 | USD | 15.9 | 16 | 15.65 | 15.68 | 15.68 | -0.14 (-0.88%) | 302,117 |
| 4 May 2006 | USD | 15.13 | 15.95 | 15.01 | 15.82 | 15.82 | +0.46 (+2.99%) | 524,336 |
| 3 May 2006 | USD | 14.78 | 15.45 | 14.77 | 15.36 | 15.36 | +0.47 (+3.16%) | 558,718 |
| 2 May 2006 | USD | 14.57 | 15.24 | 14.42 | 14.89 | 14.89 | +0.38 (+2.62%) | 722,665 |
| 1 May 2006 | USD | 15.11 | 15.47 | 14.05 | 14.51 | 14.51 | -1.59 (-9.88%) | 1,680,336 |
| 28 Apr 2006 | USD | 15.95 | 16.2 | 15.52 | 16.1 | 16.1 | -0.01 (-0.06%) | 535,892 |
| 27 Apr 2006 | USD | 16.32 | 16.33 | 15.76 | 16.11 | 16.11 | -0.32 (-1.95%) | 303,140 |
| 26 Apr 2006 | USD | 16.62 | 16.82 | 16.42 | 16.43 | 16.43 | -0.28 (-1.68%) | 199,331 |
| 25 Apr 2006 | USD | 16.16 | 17 | 16.16 | 16.7101 | 16.7101 | +0.43 (+2.64%) | 348,916 |
| 24 Apr 2006 | USD | 16.75 | 16.78 | 15.96 | 16.28 | 16.28 | -0.64 (-3.78%) | 513,875 |
| 21 Apr 2006 | USD | 17.2 | 17.24 | 16.73 | 16.92 | 16.92 | -0.28 (-1.63%) | 269,599 |
| 20 Apr 2006 | USD | 17 | 17.65 | 17 | 17.2 | 17.2 | +0.1 (+0.58%) | 191,128 |
| 19 Apr 2006 | USD | 17.14 | 17.23 | 16.9 | 17.1 | 17.1 | -0.1 (-0.58%) | 139,463 |
| 18 Apr 2006 | USD | 16.79 | 17.36 | 16.68 | 17.2 | 17.2 | +0.54 (+3.24%) | 277,877 |
| 17 Apr 2006 | USD | 17.37 | 17.37 | 16.5 | 16.66 | 16.66 | -0.77 (-4.42%) | 395,210 |
| 14 Apr 2006 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 17.55 | 17.55 | 17.21 | 17.43 | 17.43 | -0.12 (-0.68%) | 166,343 |
| 12 Apr 2006 | USD | 17.17 | 17.65 | 16.98 | 17.55 | 17.55 | +0.47 (+2.75%) | 327,344 |
| 11 Apr 2006 | USD | 17.63 | 17.63 | 16.9 | 17.08 | 17.08 | -0.58 (-3.28%) | 316,605 |
| 10 Apr 2006 | USD | 17.51 | 17.81 | 17.13 | 17.66 | 17.66 | +0.12 (+0.68%) | 273,948 |
| 7 Apr 2006 | USD | 17.35 | 17.9 | 17.29 | 17.54 | 17.54 | -0.18 (-1.02%) | 426,112 |
