| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | USD | 17.54 | 17.85 | 17.54 | 17.72 | 17.72 | -0.04 (-0.23%) | 713,200 |
| 15 May 2006 | USD | 18.01 | 18.01 | 17.56 | 17.76 | 17.76 | -0.31 (-1.72%) | 1,128,000 |
| 12 May 2006 | USD | 18.3 | 18.3 | 18.05 | 18.07 | 18.07 | -0.28 (-1.53%) | 895,100 |
| 11 May 2006 | USD | 18.74 | 18.75 | 18.33 | 18.35 | 18.35 | -0.46 (-2.45%) | 892,200 |
| 10 May 2006 | USD | 19.01 | 19.01 | 18.7 | 18.81 | 18.81 | -0.11 (-0.58%) | 606,900 |
| 9 May 2006 | USD | 18.95 | 18.99 | 18.7 | 18.92 | 18.92 | +0.09 (+0.48%) | 967,200 |
| 8 May 2006 | USD | 18.88 | 18.88 | 18.69 | 18.83 | 18.83 | +0.01 (+0.05%) | 799,500 |
| 5 May 2006 | USD | 18.88 | 18.88 | 18.71 | 18.82 | 18.82 | +0.16 (+0.86%) | 528,600 |
| 4 May 2006 | USD | 18.6 | 18.67 | 18.54 | 18.66 | 18.66 | +0.15 (+0.81%) | 515,500 |
| 3 May 2006 | USD | 18.97 | 18.97 | 18.36 | 18.51 | 18.51 | +0.01 (+0.05%) | 491,700 |
| 2 May 2006 | USD | 18.32 | 18.52 | 18.23 | 18.5 | 18.5 | +0.28 (+1.54%) | 1,114,700 |
| 1 May 2006 | USD | 18.37 | 18.46 | 18.2 | 18.22 | 18.22 | -0.09 (-0.49%) | 720,200 |
| 28 Apr 2006 | USD | 18.27 | 18.4 | 18.23 | 18.31 | 18.31 | +0.04 (+0.22%) | 420,000 |
| 27 Apr 2006 | USD | 18.48 | 18.51 | 18.1 | 18.27 | 18.27 | -0.22 (-1.19%) | 792,100 |
| 26 Apr 2006 | USD | 18.5 | 18.61 | 18.4 | 18.49 | 18.49 | -0.03 (-0.16%) | 1,284,800 |
| 25 Apr 2006 | USD | 18.67 | 18.68 | 18.38 | 18.52 | 18.52 | +0.04 (+0.22%) | 814,200 |
| 24 Apr 2006 | USD | 18.85 | 18.85 | 18.47 | 18.48 | 18.48 | -0.17 (-0.91%) | 954,700 |
| 21 Apr 2006 | USD | 18.58 | 18.71 | 18.5 | 18.65 | 18.65 | +0.24 (+1.30%) | 1,885,700 |
| 20 Apr 2006 | USD | 18.4 | 18.51 | 18.3 | 18.41 | 18.41 | -0.01 (-0.05%) | 1,210,700 |
| 19 Apr 2006 | USD | 18.24 | 18.45 | 18.2 | 18.42 | 18.42 | +0.26 (+1.43%) | 1,453,100 |
| 18 Apr 2006 | USD | 17.86 | 18.19 | 17.81 | 18.16 | 18.16 | +0.48 (+2.71%) | 650,300 |
| 17 Apr 2006 | USD | 17.7 | 17.81 | 17.56 | 17.68 | 17.68 | 0.0 (0.0%) | 670,800 |
| 14 Apr 2006 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 17.66 | 17.77 | 17.5999 | 17.68 | 17.68 | +0.05 (+0.28%) | 330,300 |
| 12 Apr 2006 | USD | 17.58 | 17.69 | 17.5174 | 17.63 | 17.63 | +0.14 (+0.80%) | 505,700 |
| 11 Apr 2006 | USD | 17.84 | 17.84 | 17.47 | 17.49 | 17.49 | -0.29 (-1.63%) | 618,200 |
| 10 Apr 2006 | USD | 17.95 | 17.96 | 17.7 | 17.78 | 17.78 | -0.15 (-0.84%) | 549,200 |
| 7 Apr 2006 | USD | 18.22 | 18.22 | 17.85 | 17.93 | 17.93 | -0.25 (-1.38%) | 680,300 |
| 6 Apr 2006 | USD | 18.19 | 18.21 | 18.08 | 18.18 | 18.18 | +0.04 (+0.22%) | 651,000 |
| 5 Apr 2006 | USD | 18.09 | 18.18 | 18 | 18.14 | 18.14 | +0.14 (+0.78%) | 688,800 |
