| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | USD | 18.2 | 18.25 | 18.1 | 18.17 | 18.17 | -0.03 (-0.16%) | 41,300 |
| 23 Jun 2006 | USD | 18.05 | 18.36 | 17.91 | 18.2 | 18.2 | +0.2 (+1.11%) | 99,100 |
| 22 Jun 2006 | USD | 18.01 | 18.01 | 17.914 | 18 | 18 | +0.02 (+0.11%) | 66,000 |
| 21 Jun 2006 | USD | 17.93 | 18.02 | 17.91 | 17.98 | 17.98 | +0.05 (+0.28%) | 60,300 |
| 20 Jun 2006 | USD | 18.03 | 18.03 | 17.85 | 17.93 | 17.93 | -0.01 (-0.06%) | 60,800 |
| 19 Jun 2006 | USD | 18.09 | 18.15 | 17.91 | 17.94 | 17.94 | -0.16 (-0.88%) | 66,400 |
| 16 Jun 2006 | USD | 17.7 | 18.15 | 17.7 | 18.1 | 18.1 | +0.31 (+1.74%) | 81,600 |
| 15 Jun 2006 | USD | 17.85 | 17.85 | 17.6748 | 17.79 | 17.79 | +0.09 (+0.51%) | 53,600 |
| 14 Jun 2006 | USD | 17.73 | 17.74 | 17.58 | 17.7 | 17.7 | +0.04 (+0.23%) | 99,000 |
| 13 Jun 2006 | USD | 17.8 | 17.81 | 17.6 | 17.66 | 17.66 | -0.16 (-0.90%) | 79,700 |
| 12 Jun 2006 | USD | 17.85 | 17.86 | 17.78 | 17.82 | 17.82 | -0.03 (-0.17%) | 42,100 |
| 9 Jun 2006 | USD | 17.97 | 17.97 | 17.83 | 17.85 | 17.85 | -0.03 (-0.17%) | 44,000 |
| 8 Jun 2006 | USD | 17.76 | 17.88 | 17.73 | 17.88 | 17.88 | +0.08 (+0.45%) | 63,900 |
| 7 Jun 2006 | USD | 17.77 | 17.89 | 17.71 | 17.8 | 17.8 | +0.02 (+0.11%) | 67,000 |
| 6 Jun 2006 | USD | 17.99 | 17.99 | 17.7 | 17.78 | 17.78 | -0.16 (-0.89%) | 77,000 |
| 5 Jun 2006 | USD | 18.09 | 18.09 | 17.84 | 17.94 | 17.94 | -0.05 (-0.28%) | 43,600 |
| 2 Jun 2006 | USD | 17.89 | 18.02 | 17.89 | 17.99 | 17.99 | +0.09 (+0.50%) | 94,300 |
| 1 Jun 2006 | USD | 17.9 | 17.99 | 17.83 | 17.9 | 17.9 | 0.0 (0.0%) | 93,100 |
| 31 May 2006 | USD | 18 | 18.06 | 17.82 | 17.9 | 17.9 | +0.01 (+0.06%) | 52,500 |
| 30 May 2006 | USD | 17.99 | 18 | 17.84 | 17.89 | 17.89 | -0.06 (-0.33%) | 55,800 |
| 29 May 2006 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 18 | 18 | 17.85 | 17.95 | 17.95 | +0.05 (+0.28%) | 55,800 |
| 25 May 2006 | USD | 17.77 | 17.91 | 17.77 | 17.9 | 17.9 | +0.08 (+0.45%) | 46,400 |
| 24 May 2006 | USD | 17.9 | 17.9 | 17.76 | 17.82 | 17.82 | -0.01 (-0.06%) | 45,900 |
| 23 May 2006 | USD | 17.8 | 17.86 | 17.72 | 17.83 | 17.83 | +0.06 (+0.34%) | 70,700 |
| 22 May 2006 | USD | 17.58 | 17.77 | 17.54 | 17.77 | 17.77 | +0.15 (+0.85%) | 89,000 |
| 19 May 2006 | USD | 17.65 | 17.67 | 17.53 | 17.62 | 17.62 | 0.0 (0.0%) | 163,000 |
| 18 May 2006 | USD | 17.66 | 17.76 | 17.6101 | 17.62 | 17.62 | -0.04 (-0.23%) | 67,800 |
| 17 May 2006 | USD | 17.96 | 17.96 | 17.59 | 17.66 | 17.66 | -0.3 (-1.67%) | 96,200 |
| 16 May 2006 | USD | 17.98 | 18 | 17.9 | 17.96 | 17.96 | +0.04 (+0.22%) | 65,700 |
