| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2006 | 26.14 | 26.82 | 26.13 | 26.47 | 29,632 | +0.36(+1.37%) |
| May 30, 2006 | 25.67 | 26.29 | 25.58 | 26.11 | 50,878 | +0.89(+3.55%) |
| May 26, 2006 | 25.18 | 25.22 | 25.13 | 25.22 | 4,472 | -0.04(-0.18%) |
| May 25, 2006 | 25.19 | 25.26 | 25.19 | 25.26 | 1,677 | +0.14(+0.57%) |
| May 24, 2006 | 25.16 | 25.26 | 25.06 | 25.12 | 9,504 | -0.17(-0.67%) |
| May 23, 2006 | 25.24 | 25.31 | 25.24 | 25.29 | 1,677 | +0.12(+0.46%) |
| May 22, 2006 | 25.29 | 25.29 | 25.17 | 25.17 | 2,795 | -0.06(-0.25%) |
| May 19, 2006 | 25.31 | 25.40 | 25.24 | 25.24 | 13,977 | -0.18(-0.70%) |
| May 18, 2006 | 25.58 | 25.58 | 25.42 | 25.42 | 7,268 | -0.34(-1.32%) |
| May 17, 2006 | 25.58 | 25.76 | 25.58 | 25.76 | 8,386 | +0.34(+1.33%) |
| May 16, 2006 | 25.40 | 25.52 | 25.31 | 25.42 | 8,386 | -0.03(-0.11%) |
| May 15, 2006 | 25.67 | 25.80 | 25.44 | 25.44 | 15,095 | +0.14(+0.54%) |
| May 12, 2006 | 25.62 | 25.62 | 25.31 | 25.31 | 5,031 | -0.27(-1.05%) |
| May 11, 2006 | 25.76 | 25.80 | 25.49 | 25.58 | 6,150 | -0.04(-0.17%) |
| May 10, 2006 | 25.84 | 25.84 | 25.62 | 25.62 | 3,354 | -0.18(-0.69%) |
| May 09, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 559 | -0.18(-0.69%) |
| May 08, 2006 | 25.98 | 25.98 | 25.98 | 25.98 | 1,677 | +0.13(+0.52%) |
| May 05, 2006 | 26.07 | 26.07 | 25.76 | 25.84 | 7,268 | -0.22(-0.86%) |
| May 04, 2006 | 26.11 | 26.16 | 26.07 | 26.07 | 17,332 | +0.04(+0.17%) |
| May 03, 2006 | 26.11 | 26.11 | 25.77 | 26.02 | 37,460 | +0.07(+0.28%) |
| May 02, 2006 | 26.29 | 26.29 | 25.93 | 25.95 | 17,891 | -0.38(-1.46%) |
