| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | USD | 14.6 | 14.81 | 14.1 | 14.51 | 14.51 | -0.2 (-1.36%) | 437,796 |
| 23 May 2006 | USD | 14.32 | 14.97 | 14.32 | 14.71 | 14.71 | +0.59 (+4.18%) | 455,242 |
| 22 May 2006 | USD | 14.58 | 14.6399 | 13.81 | 14.12 | 14.12 | -0.58 (-3.95%) | 329,860 |
| 19 May 2006 | USD | 14.78 | 14.82 | 14.27 | 14.7 | 14.7 | -0.013 (-0.09%) | 496,645 |
| 18 May 2006 | USD | 14.09 | 14.8 | 14 | 14.713 | 14.713 | +0.523 (+3.69%) | 462,157 |
| 17 May 2006 | USD | 13.92 | 14.23 | 13.74 | 14.19 | 14.19 | +0.34 (+2.45%) | 179,363 |
| 16 May 2006 | USD | 13.64 | 14.07 | 13.64 | 13.85 | 13.85 | +0.15 (+1.09%) | 312,926 |
| 15 May 2006 | USD | 13.7 | 13.9 | 13.55 | 13.7 | 13.7 | -0.09 (-0.65%) | 335,851 |
| 12 May 2006 | USD | 14.52 | 14.63 | 13.55 | 13.79 | 13.79 | -0.81 (-5.55%) | 480,625 |
| 11 May 2006 | USD | 15.3 | 15.3 | 14.52 | 14.6 | 14.6 | -0.62 (-4.07%) | 428,287 |
| 10 May 2006 | USD | 15.5 | 15.6 | 15.2 | 15.22 | 15.22 | -0.28 (-1.81%) | 300,591 |
| 9 May 2006 | USD | 15.6 | 15.89 | 15.34 | 15.5 | 15.5 | -0.1 (-0.64%) | 259,262 |
| 8 May 2006 | USD | 15.35 | 15.75 | 15.25 | 15.6 | 15.6 | +0.35 (+2.30%) | 419,468 |
| 5 May 2006 | USD | 15.09 | 15.52 | 14.93 | 15.25 | 15.25 | +0.26 (+1.73%) | 746,364 |
| 4 May 2006 | USD | 14.83 | 15.2 | 14.7 | 14.99 | 14.99 | +0.11 (+0.74%) | 580,099 |
| 3 May 2006 | USD | 14.965 | 15 | 14.75 | 14.88 | 14.88 | -0.07 (-0.47%) | 109,804 |
| 2 May 2006 | USD | 14.65 | 15 | 14.64 | 14.95 | 14.95 | +0.19 (+1.29%) | 319,082 |
| 1 May 2006 | USD | 14.88 | 15 | 14.63 | 14.76 | 14.76 | -0.12 (-0.81%) | 177,812 |
| 28 Apr 2006 | USD | 14.9 | 15 | 14.34 | 14.88 | 14.88 | +0.02 (+0.13%) | 721,898 |
| 27 Apr 2006 | USD | 14.42 | 15.05 | 14.24 | 14.86 | 14.86 | +0.33 (+2.27%) | 633,747 |
| 26 Apr 2006 | USD | 14.42 | 14.9 | 14.3401 | 14.53 | 14.53 | +0.15 (+1.04%) | 178,116 |
| 25 Apr 2006 | USD | 14.4 | 14.49 | 14.25 | 14.38 | 14.38 | -0.01 (-0.07%) | 115,854 |
| 24 Apr 2006 | USD | 14.33 | 14.39 | 13.73 | 14.39 | 14.39 | -0.09 (-0.62%) | 153,780 |
| 21 Apr 2006 | USD | 14.7 | 14.8 | 14.3348 | 14.48 | 14.48 | -0.34 (-2.29%) | 208,230 |
| 20 Apr 2006 | USD | 14.84 | 15 | 14.4 | 14.82 | 14.82 | +0.06 (+0.41%) | 242,343 |
| 19 Apr 2006 | USD | 14.58 | 14.83 | 14.48 | 14.76 | 14.76 | +0.28 (+1.93%) | 219,282 |
| 18 Apr 2006 | USD | 14.24 | 14.55 | 14.21 | 14.48 | 14.48 | +0.31 (+2.19%) | 169,964 |
| 17 Apr 2006 | USD | 14.2 | 14.4 | 14.05 | 14.17 | 14.17 | -0.12 (-0.84%) | 182,226 |
| 14 Apr 2006 | USD | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 14.15 | 14.44 | 13.95 | 14.29 | 14.29 | +0.03 (+0.21%) | 96,424 |
