| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2006 | USD | 19.05 | 19.3 | 18.8 | 19.24 | 19.24 | +0.24 (+1.26%) | 65,700 |
| 27 Jun 2006 | USD | 19.2 | 19.2 | 18.9 | 19 | 19 | -0.2 (-1.04%) | 74,000 |
| 26 Jun 2006 | USD | 19.08 | 19.2 | 19 | 19.2 | 19.2 | +0.2 (+1.05%) | 28,400 |
| 23 Jun 2006 | USD | 19.02 | 19.08 | 18.99 | 19 | 19 | -0.1 (-0.52%) | 18,000 |
| 22 Jun 2006 | USD | 19.2 | 19.2 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 59,900 |
| 21 Jun 2006 | USD | 18.9 | 19.26 | 18.85 | 19.1 | 19.1 | +0.25 (+1.33%) | 61,600 |
| 20 Jun 2006 | USD | 18.83 | 18.9 | 18.7 | 18.85 | 18.85 | +0.03 (+0.16%) | 169,400 |
| 19 Jun 2006 | USD | 19.35 | 19.35 | 18.82 | 18.82 | 18.82 | -0.68 (-3.49%) | 155,900 |
| 16 Jun 2006 | USD | 19.5 | 19.55 | 19.49 | 19.5 | 19.5 | +0.01 (+0.05%) | 27,900 |
| 15 Jun 2006 | USD | 19.35 | 19.65 | 19.34 | 19.49 | 19.49 | +0.14 (+0.72%) | 372,000 |
| 14 Jun 2006 | USD | 19.33 | 19.65 | 19.1 | 19.35 | 19.35 | +0.17 (+0.89%) | 90,300 |
| 13 Jun 2006 | USD | 19 | 19.45 | 19 | 19.18 | 19.18 | +0.18 (+0.95%) | 181,100 |
| 12 Jun 2006 | USD | 20.3501 | 20.3501 | 18.71 | 19 | 19 | -1.51 (-7.36%) | 117,000 |
| 9 Jun 2006 | USD | 20.65 | 20.66 | 20.5 | 20.51 | 20.51 | -0.14 (-0.68%) | 4,000 |
| 8 Jun 2006 | USD | 21.45 | 21.45 | 20.59 | 20.65 | 20.65 | -0.9 (-4.18%) | 315,400 |
| 7 Jun 2006 | USD | 21.45 | 21.81 | 21.4 | 21.55 | 21.55 | +0.25 (+1.17%) | 217,800 |
| 6 Jun 2006 | USD | 20.7 | 21.3 | 20.57 | 21.3 | 21.3 | +0.58 (+2.80%) | 109,800 |
| 5 Jun 2006 | USD | 21.98 | 21.98 | 20.72 | 20.72 | 20.72 | -1.23 (-5.60%) | 95,400 |
| 2 Jun 2006 | USD | 21.85 | 22.45 | 21.85 | 21.95 | 21.95 | +0.01 (+0.05%) | 566,600 |
| 1 Jun 2006 | USD | 21.55 | 22.19 | 21.15 | 21.94 | 21.94 | +0.14 (+0.64%) | 164,500 |
| 31 May 2006 | USD | 19.9 | 21.9 | 19.9 | 21.8 | 21.8 | +1.94 (+9.77%) | 511,700 |
| 30 May 2006 | USD | 20.06 | 20.06 | 19.5 | 19.86 | 19.86 | -0.25 (-1.24%) | 119,700 |
| 29 May 2006 | USD | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 20.35 | 20.38 | 20.09 | 20.11 | 20.11 | -0.21 (-1.03%) | 47,300 |
| 25 May 2006 | USD | 19.7 | 21 | 19.7 | 20.32 | 20.32 | +0.77 (+3.94%) | 74,500 |
| 24 May 2006 | USD | 20.2 | 20.2 | 19.25 | 19.55 | 19.55 | -0.7 (-3.46%) | 356,900 |
| 23 May 2006 | USD | 20.05 | 20.7 | 20.05 | 20.25 | 20.25 | +0.29 (+1.45%) | 862,100 |
| 22 May 2006 | USD | 20.6 | 20.6 | 19.68 | 19.96 | 19.96 | -0.64 (-3.11%) | 640,400 |
| 19 May 2006 | USD | 20.73 | 20.8 | 20.35 | 20.6 | 20.6 | -0.08 (-0.39%) | 77,100 |
| 18 May 2006 | USD | 21.48 | 21.48 | 20.65 | 20.68 | 20.68 | -0.8 (-3.72%) | 27,700 |
