| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2006 | USD | 16.47 | 16.47 | 15.955 | 15.98 | 7.99 | -0.565 (-3.41%) | 132,400 |
| 4 Aug 2006 | USD | 16.315 | 16.7 | 16.295 | 16.545 | 8.2725 | +0.36 (+2.22%) | 211,000 |
| 3 Aug 2006 | USD | 15.87 | 16.235 | 15.655 | 16.185 | 8.0925 | +0.225 (+1.41%) | 204,400 |
| 2 Aug 2006 | USD | 15.8 | 16.115 | 15.8 | 15.96 | 7.98 | +0.235 (+1.49%) | 211,200 |
| 1 Aug 2006 | USD | 16.1 | 16.25 | 15.695 | 15.725 | 7.8625 | -0.395 (-2.45%) | 374,600 |
| 31 Jul 2006 | USD | 16.03 | 16.4 | 15.75 | 16.12 | 8.06 | +0.49 (+3.13%) | 444,400 |
| 28 Jul 2006 | USD | 16.065 | 16.125 | 15.415 | 15.63 | 7.815 | -0.245 (-1.54%) | 637,400 |
| 27 Jul 2006 | USD | 17.725 | 17.725 | 15.5 | 15.875 | 7.9375 | -1.41 (-8.16%) | 1,377,600 |
| 26 Jul 2006 | USD | 18.25 | 18.36 | 17.125 | 17.285 | 8.6425 | -2.215 (-11.36%) | 1,788,200 |
| 25 Jul 2006 | USD | 19.28 | 19.61 | 18.88 | 19.5 | 9.75 | +0.175 (+0.91%) | 347,400 |
| 24 Jul 2006 | USD | 18.76 | 19.45 | 18.565 | 19.325 | 9.6625 | +0.615 (+3.29%) | 286,600 |
| 21 Jul 2006 | USD | 19.13 | 19.13 | 18.46 | 18.71 | 9.355 | -0.49 (-2.55%) | 276,000 |
| 20 Jul 2006 | USD | 19.785 | 19.95 | 19.075 | 19.2 | 9.6 | -0.61 (-3.08%) | 187,200 |
| 19 Jul 2006 | USD | 19.075 | 19.935 | 19.07 | 19.81 | 9.905 | +0.685 (+3.58%) | 305,400 |
| 18 Jul 2006 | USD | 19.625 | 19.85 | 18.895 | 19.125 | 9.5625 | -0.44 (-2.25%) | 279,400 |
| 17 Jul 2006 | USD | 19.025 | 19.65 | 18.955 | 19.565 | 9.7825 | +0.54 (+2.84%) | 234,000 |
| 14 Jul 2006 | USD | 18.905 | 19.04 | 18.51 | 19.025 | 9.5125 | +0.06 (+0.32%) | 202,400 |
| 13 Jul 2006 | USD | 19.86 | 19.86 | 18.765 | 18.965 | 9.4825 | -0.91 (-4.58%) | 265,400 |
| 12 Jul 2006 | USD | 19.575 | 20.035 | 19.5 | 19.875 | 9.9375 | +0.315 (+1.61%) | 300,400 |
| 11 Jul 2006 | USD | 19.375 | 19.65 | 19.31 | 19.56 | 9.78 | +0.075 (+0.38%) | 199,200 |
| 10 Jul 2006 | USD | 19.2 | 19.785 | 19.2 | 19.485 | 9.7425 | +0.305 (+1.59%) | 316,600 |
| 7 Jul 2006 | USD | 19.475 | 19.485 | 19.1 | 19.18 | 9.59 | -0.31 (-1.59%) | 186,600 |
| 6 Jul 2006 | USD | 18.835 | 19.55 | 18.61 | 19.49 | 9.745 | +0.73 (+3.89%) | 267,400 |
| 5 Jul 2006 | USD | 18.73 | 19.2 | 18.45 | 18.76 | 9.38 | 0.0 (0.0%) | 207,400 |
| 4 Jul 2006 | USD | 18.76 | 18.76 | 18.76 | 18.76 | 9.38 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 19.2 | 19.2 | 18.47 | 18.76 | 9.38 | -0.395 (-2.06%) | 78,400 |
| 30 Jun 2006 | USD | 19.505 | 19.505 | 18.81 | 19.155 | 9.5775 | -0.325 (-1.67%) | 167,600 |
| 29 Jun 2006 | USD | 18.615 | 19.6 | 18.575 | 19.48 | 9.74 | +0.96 (+5.18%) | 135,200 |
| 28 Jun 2006 | USD | 18.1 | 18.65 | 18.015 | 18.52 | 9.26 | +0.45 (+2.49%) | 155,200 |
| 27 Jun 2006 | USD | 18.715 | 18.715 | 17.905 | 18.07 | 9.035 | -0.595 (-3.19%) | 140,200 |
