| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | USD | 19.375 | 19.46 | 18.58 | 18.665 | 9.3325 | -0.6 (-3.11%) | 136,400 |
| 23 Jun 2006 | USD | 18.25 | 19.735 | 18.25 | 19.265 | 9.6325 | +1.125 (+6.20%) | 208,800 |
| 22 Jun 2006 | USD | 18.18 | 18.325 | 17.825 | 18.14 | 9.07 | -0.095 (-0.52%) | 104,200 |
| 21 Jun 2006 | USD | 18.015 | 18.45 | 17.855 | 18.235 | 9.1175 | +0.255 (+1.42%) | 109,600 |
| 20 Jun 2006 | USD | 18 | 18.54 | 17.76 | 17.98 | 8.99 | -0.065 (-0.36%) | 82,600 |
| 19 Jun 2006 | USD | 18.82 | 18.825 | 17.915 | 18.045 | 9.0225 | -0.62 (-3.32%) | 63,400 |
| 16 Jun 2006 | USD | 18.65 | 19.09 | 18.53 | 18.665 | 9.3325 | +0.015 (+0.08%) | 244,600 |
| 15 Jun 2006 | USD | 18.01 | 18.815 | 17.97 | 18.65 | 9.325 | +0.88 (+4.95%) | 165,600 |
| 14 Jun 2006 | USD | 18.34 | 18.505 | 17.51 | 17.77 | 8.885 | -0.6 (-3.27%) | 200,800 |
| 13 Jun 2006 | USD | 18.39 | 18.65 | 18.27 | 18.37 | 9.185 | -0.04 (-0.22%) | 152,000 |
| 12 Jun 2006 | USD | 18.68 | 18.82 | 18.39 | 18.41 | 9.205 | -0.59 (-3.11%) | 119,200 |
| 9 Jun 2006 | USD | 18.595 | 19.18 | 18.555 | 19 | 9.5 | +0.415 (+2.23%) | 104,200 |
| 8 Jun 2006 | USD | 19.375 | 19.42 | 17.875 | 18.585 | 9.2925 | -0.675 (-3.50%) | 302,800 |
| 7 Jun 2006 | USD | 19.41 | 19.81 | 19.19 | 19.26 | 9.63 | -0.09 (-0.47%) | 82,200 |
| 6 Jun 2006 | USD | 19.2 | 19.615 | 19 | 19.35 | 9.675 | +0.125 (+0.65%) | 182,200 |
| 5 Jun 2006 | USD | 20.1 | 20.1 | 19.13 | 19.225 | 9.6125 | -0.82 (-4.09%) | 187,000 |
| 2 Jun 2006 | USD | 20.26 | 20.8 | 19.7 | 20.045 | 10.0225 | 0.0 (0.0%) | 264,600 |
| 1 Jun 2006 | USD | 19.735 | 20.395 | 19.735 | 20.045 | 10.0225 | +0.415 (+2.11%) | 132,400 |
| 31 May 2006 | USD | 19.09 | 19.97 | 18.965 | 19.63 | 9.815 | +0.57 (+2.99%) | 258,800 |
| 30 May 2006 | USD | 19.875 | 19.875 | 18.96 | 19.06 | 9.53 | -0.755 (-3.81%) | 198,400 |
| 29 May 2006 | USD | 19.815 | 19.815 | 19.815 | 19.815 | 9.9075 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 18.75 | 20.035 | 18.74 | 19.815 | 9.9075 | +1.195 (+6.42%) | 225,200 |
| 25 May 2006 | USD | 18.73 | 19.125 | 18.37 | 18.62 | 9.31 | +0.07 (+0.38%) | 281,800 |
| 24 May 2006 | USD | 19.05 | 19.05 | 17.92 | 18.55 | 9.275 | -0.54 (-2.83%) | 915,000 |
| 23 May 2006 | USD | 19.735 | 20.07 | 19.005 | 19.09 | 9.545 | -0.725 (-3.66%) | 330,400 |
| 22 May 2006 | USD | 19.855 | 20.122 | 19.5 | 19.815 | 9.9075 | -0.02 (-0.10%) | 250,800 |
| 19 May 2006 | USD | 19.97 | 20.195 | 19.8 | 19.835 | 9.9175 | -0.165 (-0.83%) | 138,400 |
| 18 May 2006 | USD | 20.105 | 20.46 | 19.88 | 20 | 10 | +0.005 (+0.03%) | 304,400 |
| 17 May 2006 | USD | 19.75 | 19.995 | 19.32 | 19.995 | 9.9975 | +0.13 (+0.65%) | 203,000 |
| 16 May 2006 | USD | 20.015 | 20.375 | 19.85 | 19.865 | 9.9325 | -0.08 (-0.40%) | 145,600 |
