| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2006 | USD | 16.04 | 16.1 | 16.04 | 16.1 | 16.1 | +0.11 (+0.69%) | 68,300 |
| 30 Jun 2006 | USD | 16.02 | 16.02 | 15.96 | 15.99 | 15.99 | -0.06 (-0.37%) | 145,100 |
| 29 Jun 2006 | USD | 15.91 | 16.05 | 15.85 | 16.05 | 16.05 | +0.11 (+0.69%) | 148,500 |
| 28 Jun 2006 | USD | 15.95 | 16.02 | 15.88 | 15.94 | 15.94 | +0.07 (+0.44%) | 128,600 |
| 27 Jun 2006 | USD | 15.9 | 15.94 | 15.85 | 15.87 | 15.87 | -0.04 (-0.25%) | 171,100 |
| 26 Jun 2006 | USD | 16.04 | 16.05 | 15.9 | 15.91 | 15.91 | -0.09 (-0.56%) | 204,100 |
| 23 Jun 2006 | USD | 16.03 | 16.06 | 16 | 16 | 16 | -0.03 (-0.19%) | 180,200 |
| 22 Jun 2006 | USD | 16.01 | 16.0588 | 16 | 16.03 | 16.03 | +0.01 (+0.06%) | 158,200 |
| 21 Jun 2006 | USD | 16.05 | 16.0999 | 16 | 16.02 | 16.02 | 0.0 (0.0%) | 215,700 |
| 20 Jun 2006 | USD | 16.05 | 16.1 | 16.01 | 16.02 | 16.02 | -0.05 (-0.31%) | 210,800 |
| 19 Jun 2006 | USD | 16 | 16.1 | 16 | 16.07 | 16.07 | +0.05 (+0.31%) | 242,300 |
| 16 Jun 2006 | USD | 16.1 | 16.12 | 15.99 | 16.02 | 16.02 | -0.51 (-3.09%) | 1,445,900 |
| 15 Jun 2006 | USD | 16.35 | 16.56 | 16.24 | 16.53 | 16.53 | +0.43 (+2.67%) | 146,400 |
| 14 Jun 2006 | USD | 16.13 | 16.19 | 16.04 | 16.1 | 16.1 | -0.13 (-0.80%) | 122,700 |
| 13 Jun 2006 | USD | 16.4 | 16.49 | 16.12 | 16.23 | 16.23 | -0.28 (-1.70%) | 171,900 |
| 12 Jun 2006 | USD | 16.66 | 16.73 | 16.51 | 16.51 | 16.51 | -0.14 (-0.84%) | 163,900 |
| 9 Jun 2006 | USD | 16.65 | 16.67 | 16.55 | 16.65 | 16.65 | 0.0 (0.0%) | 115,600 |
| 8 Jun 2006 | USD | 16.83 | 16.83 | 16.5 | 16.65 | 16.65 | -0.21 (-1.25%) | 142,400 |
| 7 Jun 2006 | USD | 16.88 | 16.93 | 16.76 | 16.86 | 16.86 | +0.06 (+0.36%) | 147,700 |
| 6 Jun 2006 | USD | 16.9 | 16.92 | 16.76 | 16.8 | 16.8 | 0.0 (0.0%) | 172,100 |
| 5 Jun 2006 | USD | 16.92 | 16.9299 | 16.78 | 16.8 | 16.8 | -0.02 (-0.12%) | 166,800 |
| 2 Jun 2006 | USD | 16.77 | 16.8799 | 16.72 | 16.82 | 16.82 | +0.08 (+0.48%) | 162,500 |
| 1 Jun 2006 | USD | 16.51 | 16.75 | 16.51 | 16.74 | 16.74 | +0.23 (+1.39%) | 132,100 |
| 31 May 2006 | USD | 16.52 | 16.58 | 16.48 | 16.51 | 16.51 | 0.0 (0.0%) | 107,000 |
| 30 May 2006 | USD | 16.45 | 16.51 | 16.41 | 16.51 | 16.51 | +0.06 (+0.36%) | 86,700 |
| 29 May 2006 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 16.44 | 16.49 | 16.38 | 16.45 | 16.45 | +0.01 (+0.06%) | 79,300 |
| 25 May 2006 | USD | 16.46 | 16.49 | 16.4 | 16.44 | 16.44 | -0.02 (-0.12%) | 114,700 |
| 24 May 2006 | USD | 16.47 | 16.5 | 16.42 | 16.46 | 16.46 | -0.01 (-0.06%) | 153,900 |
| 23 May 2006 | USD | 16.34 | 16.47 | 16.3312 | 16.47 | 16.47 | +0.13 (+0.80%) | 176,800 |
