| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2006 | USD | 15.03 | 15.17 | 15 | 15.06 | 15.06 | -0.01 (-0.07%) | 88,400 |
| 21 Jul 2006 | USD | 15 | 15.43 | 14.91 | 15.07 | 15.07 | 0.0 (0.0%) | 80,800 |
| 20 Jul 2006 | USD | 15.37 | 15.54 | 14.87 | 15.07 | 15.07 | -0.27 (-1.76%) | 65,100 |
| 19 Jul 2006 | USD | 15.55 | 15.64 | 15.3 | 15.34 | 15.34 | -0.25 (-1.60%) | 47,700 |
| 18 Jul 2006 | USD | 15.7 | 15.99 | 15.55 | 15.59 | 15.59 | -0.11 (-0.70%) | 64,900 |
| 17 Jul 2006 | USD | 15.91 | 16.07 | 15.55 | 15.7 | 15.7 | -0.26 (-1.63%) | 34,700 |
| 14 Jul 2006 | USD | 16.14 | 16.24 | 15.88 | 15.96 | 15.96 | -0.22 (-1.36%) | 67,700 |
| 13 Jul 2006 | USD | 16.2 | 16.29 | 16.07 | 16.18 | 16.18 | -0.21 (-1.28%) | 23,300 |
| 12 Jul 2006 | USD | 16.5 | 16.52 | 16.3 | 16.39 | 16.39 | -0.12 (-0.73%) | 32,700 |
| 11 Jul 2006 | USD | 16.46 | 16.59 | 16.24 | 16.51 | 16.51 | +0.01 (+0.06%) | 53,400 |
| 10 Jul 2006 | USD | 16.76 | 16.96 | 16.38 | 16.5 | 16.5 | -0.3 (-1.79%) | 42,700 |
| 7 Jul 2006 | USD | 16.67 | 16.95 | 16.39 | 16.8 | 16.8 | +0.09 (+0.54%) | 32,300 |
| 6 Jul 2006 | USD | 17.02 | 17.11 | 16.69 | 16.71 | 16.71 | -0.33 (-1.94%) | 72,600 |
| 5 Jul 2006 | USD | 16.91 | 17.06 | 16.64 | 17.04 | 17.04 | +0.07 (+0.41%) | 107,800 |
| 4 Jul 2006 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 17.01 | 17.05 | 16.83 | 16.97 | 16.97 | -0.07 (-0.41%) | 35,600 |
| 30 Jun 2006 | USD | 17.03 | 17.16 | 16.74 | 17.04 | 17.04 | -0.07 (-0.41%) | 1,152,500 |
| 29 Jun 2006 | USD | 16.5 | 17.11 | 16.42 | 17.11 | 17.11 | +0.66 (+4.01%) | 94,900 |
| 28 Jun 2006 | USD | 16.4 | 16.68 | 16.04 | 16.45 | 16.45 | +0.01 (+0.06%) | 44,600 |
| 27 Jun 2006 | USD | 16.88 | 17.03 | 16.32 | 16.44 | 16.44 | -0.53 (-3.12%) | 88,100 |
| 26 Jun 2006 | USD | 16.69 | 17.01 | 16.68 | 16.97 | 16.97 | +0.25 (+1.50%) | 46,400 |
| 23 Jun 2006 | USD | 17.15 | 17.15 | 16.62 | 16.72 | 16.72 | -0.47 (-2.73%) | 34,200 |
| 22 Jun 2006 | USD | 16.89 | 17.21 | 16.72 | 17.19 | 17.19 | +0.26 (+1.54%) | 68,800 |
| 21 Jun 2006 | USD | 16.2 | 17.07 | 16.19 | 16.93 | 16.93 | +0.63 (+3.87%) | 68,200 |
| 20 Jun 2006 | USD | 16.34 | 16.74 | 16.22 | 16.3 | 16.3 | -0.08 (-0.49%) | 59,000 |
| 19 Jun 2006 | USD | 16.85 | 16.94 | 16.29 | 16.38 | 16.38 | -0.51 (-3.02%) | 82,100 |
| 16 Jun 2006 | USD | 16.85 | 16.97 | 16.5 | 16.89 | 16.89 | -0.02 (-0.12%) | 218,900 |
| 15 Jun 2006 | USD | 16.5 | 17 | 16.5 | 16.91 | 16.91 | +0.4 (+2.42%) | 67,200 |
| 14 Jun 2006 | USD | 16.62 | 16.96 | 16.51 | 16.51 | 16.51 | -0.15 (-0.90%) | 105,600 |
| 13 Jun 2006 | USD | 17.19 | 17.31 | 16.56 | 16.66 | 16.66 | -0.35 (-2.06%) | 84,500 |
