| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2006 | USD | 19.57 | 19.9 | 18.5 | 18.57 | 18.57 | -0.47 (-2.47%) | 1,236,023 |
| 29 May 2006 | USD | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 18.98 | 19.37 | 18.6 | 19.04 | 19.04 | +0.07 (+0.37%) | 539,952 |
| 25 May 2006 | USD | 18.46 | 19.11 | 18.3 | 18.97 | 18.97 | +0.67 (+3.66%) | 668,906 |
| 24 May 2006 | USD | 18.84 | 18.98 | 17.88 | 18.3 | 18.3 | -0.65 (-3.43%) | 1,102,460 |
| 23 May 2006 | USD | 18.8 | 19.41 | 18.6 | 18.95 | 18.95 | +0.59 (+3.21%) | 1,166,211 |
| 22 May 2006 | USD | 18.43 | 18.5 | 17.58 | 18.36 | 18.36 | -0.17 (-0.92%) | 1,263,682 |
| 19 May 2006 | USD | 18.24 | 18.86 | 17.39 | 18.53 | 18.53 | +0.162 (+0.88%) | 2,028,483 |
| 18 May 2006 | USD | 19 | 19.38 | 18.13 | 18.368 | 18.368 | -0.632 (-3.33%) | 1,342,340 |
| 17 May 2006 | USD | 20.01 | 20.46 | 18.7 | 19 | 19 | -0.71 (-3.60%) | 1,444,923 |
| 16 May 2006 | USD | 20.17 | 20.69 | 19.11 | 19.71 | 19.71 | -0.26 (-1.30%) | 2,030,154 |
| 15 May 2006 | USD | 20.84 | 21 | 19.72 | 19.97 | 19.97 | -2.01 (-9.14%) | 2,218,472 |
| 12 May 2006 | USD | 22.53 | 22.79 | 21.2 | 21.98 | 21.98 | -0.74 (-3.26%) | 1,629,601 |
| 11 May 2006 | USD | 23.85 | 24.12 | 22.56 | 22.72 | 22.72 | -1.02 (-4.30%) | 4,909,486 |
| 10 May 2006 | USD | 23.9 | 23.9 | 23.31 | 23.74 | 23.74 | -0.212 (-0.89%) | 1,078,064 |
| 9 May 2006 | USD | 22.5 | 24.04 | 22.5 | 23.9522 | 23.9522 | +1.742 (+7.84%) | 1,196,931 |
| 8 May 2006 | USD | 21.75 | 22.29 | 21.14 | 22.21 | 22.21 | +0.49 (+2.26%) | 1,208,281 |
| 5 May 2006 | USD | 21.35 | 21.85 | 21.03 | 21.72 | 21.72 | +0.3 (+1.40%) | 1,348,366 |
| 4 May 2006 | USD | 20.45 | 21.5 | 20.45 | 21.42 | 21.42 | +0.93 (+4.54%) | 917,713 |
| 3 May 2006 | USD | 20.6 | 20.946 | 19.99 | 20.49 | 20.49 | +0.03 (+0.15%) | 1,499,191 |
| 2 May 2006 | USD | 21.2 | 21.43 | 19.72 | 20.46 | 20.46 | -0.67 (-3.17%) | 2,839,799 |
| 1 May 2006 | USD | 21.62 | 21.99 | 21.01 | 21.13 | 21.13 | -0.49 (-2.27%) | 706,178 |
| 28 Apr 2006 | USD | 20.71 | 21.69 | 20.64 | 21.62 | 21.62 | +1.38 (+6.82%) | 1,129,329 |
| 27 Apr 2006 | USD | 20.81 | 21.3 | 20.19 | 20.24 | 20.24 | -0.86 (-4.08%) | 1,277,193 |
| 26 Apr 2006 | USD | 21 | 21.42 | 20.9665 | 21.1 | 21.1 | +0.26 (+1.25%) | 627,410 |
| 25 Apr 2006 | USD | 20.58 | 21.34 | 20.58 | 20.84 | 20.84 | +0.27 (+1.31%) | 832,203 |
| 24 Apr 2006 | USD | 22 | 22 | 20.52 | 20.57 | 20.57 | -0.94 (-4.37%) | 884,283 |
| 21 Apr 2006 | USD | 20.78 | 21.69 | 20.61 | 21.51 | 21.51 | +1.19 (+5.86%) | 1,061,860 |
| 20 Apr 2006 | USD | 22.38 | 22.44 | 20.08 | 20.32 | 20.32 | -2.42 (-10.64%) | 2,212,407 |
| 19 Apr 2006 | USD | 22.42 | 22.85 | 21.94 | 22.74 | 22.74 | +0.52 (+2.34%) | 1,088,537 |
