| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | USD | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 13.55 | 13.75 | 13.38 | 13.52 | 13.52 | +0.04 (+0.30%) | 45,235 |
| 25 May 2006 | USD | 13.55 | 13.62 | 13.31 | 13.48 | 13.48 | +0.02 (+0.15%) | 90,434 |
| 24 May 2006 | USD | 13.35 | 13.6 | 13 | 13.46 | 13.46 | +0.01 (+0.07%) | 125,343 |
| 23 May 2006 | USD | 14.32 | 14.36 | 13.28 | 13.45 | 13.45 | -0.77 (-5.41%) | 67,780 |
| 22 May 2006 | USD | 13.53 | 14.502 | 13.34 | 14.22 | 14.22 | +0.64 (+4.71%) | 113,199 |
| 19 May 2006 | USD | 13.92 | 14.03 | 13.27 | 13.58 | 13.58 | -0.4 (-2.86%) | 79,814 |
| 18 May 2006 | USD | 13.84 | 14.73 | 13.84 | 13.98 | 13.98 | +0.24 (+1.75%) | 151,837 |
| 17 May 2006 | USD | 13.66 | 13.99 | 13.62 | 13.74 | 13.74 | -0.06 (-0.43%) | 85,902 |
| 16 May 2006 | USD | 13.41 | 13.96 | 13.41 | 13.8 | 13.8 | +0.38 (+2.83%) | 178,219 |
| 15 May 2006 | USD | 13.1 | 13.49 | 13.1 | 13.42 | 13.42 | +0.18 (+1.36%) | 84,823 |
| 12 May 2006 | USD | 13.4 | 13.56 | 13.1 | 13.24 | 13.24 | -0.3 (-2.22%) | 74,182 |
| 11 May 2006 | USD | 13.78 | 13.98 | 13.54 | 13.54 | 13.54 | -0.12 (-0.88%) | 91,098 |
| 10 May 2006 | USD | 13.84 | 13.84 | 13.56 | 13.66 | 13.66 | -0.11 (-0.80%) | 82,891 |
| 9 May 2006 | USD | 13.82 | 13.88 | 13.67 | 13.77 | 13.77 | -0.19 (-1.36%) | 43,336 |
| 8 May 2006 | USD | 13.72 | 14 | 13.52 | 13.96 | 13.96 | +0.16 (+1.16%) | 65,270 |
| 5 May 2006 | USD | 13.87 | 13.99 | 13.79 | 13.8 | 13.8 | +0.02 (+0.15%) | 44,217 |
| 4 May 2006 | USD | 13.74 | 13.9 | 13.52 | 13.78 | 13.78 | 0.0 (0.0%) | 72,854 |
| 3 May 2006 | USD | 13.48 | 13.89 | 13.31 | 13.78 | 13.78 | +0.27 (+2.00%) | 143,907 |
| 2 May 2006 | USD | 13.73 | 13.73 | 13.34 | 13.51 | 13.51 | -0.22 (-1.60%) | 71,256 |
| 1 May 2006 | USD | 13.85 | 13.9 | 13.54 | 13.73 | 13.73 | -0.08 (-0.58%) | 66,214 |
| 28 Apr 2006 | USD | 13.47 | 13.84 | 13.07 | 13.81 | 13.81 | +0.31 (+2.30%) | 66,113 |
| 27 Apr 2006 | USD | 13.47 | 13.71 | 13.28 | 13.5 | 13.5 | -0.06 (-0.44%) | 45,791 |
| 26 Apr 2006 | USD | 13.48 | 13.64 | 13.47 | 13.56 | 13.56 | +0.08 (+0.59%) | 31,192 |
| 25 Apr 2006 | USD | 13.14 | 13.66 | 13.03 | 13.48 | 13.48 | +0.34 (+2.59%) | 81,377 |
| 24 Apr 2006 | USD | 13.17 | 13.3 | 13.09 | 13.14 | 13.14 | -0.01 (-0.08%) | 50,216 |
| 21 Apr 2006 | USD | 13.66 | 13.75 | 12.97 | 13.15 | 13.15 | -0.37 (-2.74%) | 106,828 |
| 20 Apr 2006 | USD | 13.94 | 13.94 | 13.24 | 13.52 | 13.52 | -0.44 (-3.15%) | 42,630 |
| 19 Apr 2006 | USD | 13.89 | 13.97 | 13.57 | 13.96 | 13.96 | +0.08 (+0.58%) | 82,967 |
| 18 Apr 2006 | USD | 13.34 | 13.89 | 13.34 | 13.88 | 13.88 | +0.64 (+4.83%) | 123,511 |
