| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2006 | USD | 21.85 | 22.29 | 21.5301 | 22.15 | 22.15 | +0.42 (+1.93%) | 160,587 |
| 11 Aug 2006 | USD | 22.53 | 22.53 | 21.377 | 21.73 | 21.73 | -0.9 (-3.98%) | 173,769 |
| 10 Aug 2006 | USD | 22.6 | 22.79 | 21.64 | 22.63 | 22.63 | -0.09 (-0.40%) | 257,819 |
| 9 Aug 2006 | USD | 23.16 | 23.2499 | 21.33 | 22.72 | 22.72 | +0.12 (+0.53%) | 269,490 |
| 8 Aug 2006 | USD | 23.2 | 23.2 | 22.48 | 22.6 | 22.6 | -0.6 (-2.59%) | 261,189 |
| 7 Aug 2006 | USD | 23.36 | 23.4 | 22.32 | 23.2 | 23.2 | -0.11 (-0.47%) | 316,613 |
| 4 Aug 2006 | USD | 22.54 | 23.73 | 22.52 | 23.31 | 23.31 | +0.92 (+4.11%) | 321,140 |
| 3 Aug 2006 | USD | 22.16 | 22.68 | 21.25 | 22.39 | 22.39 | -0.06 (-0.27%) | 422,195 |
| 2 Aug 2006 | USD | 21.28 | 22.46 | 21.17 | 22.45 | 22.45 | +1.45 (+6.90%) | 502,315 |
| 1 Aug 2006 | USD | 22.87 | 22.95 | 20.62 | 21 | 21 | -1.12 (-5.06%) | 1,202,245 |
| 31 Jul 2006 | USD | 24.84 | 24.84 | 21.19 | 22.12 | 22.12 | -2.72 (-10.95%) | 1,380,015 |
| 28 Jul 2006 | USD | 25.45 | 25.51 | 24.8 | 24.84 | 24.84 | -0.29 (-1.15%) | 230,947 |
| 27 Jul 2006 | USD | 25.17 | 25.53 | 25.07 | 25.13 | 25.13 | -0.12 (-0.48%) | 486,621 |
| 26 Jul 2006 | USD | 25.46 | 25.83 | 24.96 | 25.25 | 25.25 | -0.2 (-0.79%) | 337,969 |
| 25 Jul 2006 | USD | 24.95 | 25.6399 | 24.64 | 25.45 | 25.45 | +0.49 (+1.96%) | 282,608 |
| 24 Jul 2006 | USD | 24.1 | 25.13 | 23.93 | 24.96 | 24.96 | +0.7 (+2.89%) | 298,304 |
| 21 Jul 2006 | USD | 23.41 | 24.49 | 23.11 | 24.26 | 24.26 | +0.76 (+3.23%) | 318,524 |
| 20 Jul 2006 | USD | 22.4 | 24 | 22.27 | 23.5 | 23.5 | +1.23 (+5.52%) | 560,546 |
| 19 Jul 2006 | USD | 22.38 | 23.1 | 21.83 | 22.27 | 22.27 | -0.23 (-1.02%) | 310,682 |
| 18 Jul 2006 | USD | 22.84 | 23.48 | 21.84 | 22.5 | 22.5 | -0.29 (-1.27%) | 601,334 |
| 17 Jul 2006 | USD | 23.34 | 23.57 | 22.65 | 22.79 | 22.79 | -0.61 (-2.61%) | 571,101 |
| 14 Jul 2006 | USD | 24.85 | 24.85 | 22.28 | 23.4 | 23.4 | -1.35 (-5.45%) | 1,867,576 |
| 13 Jul 2006 | USD | 26.1 | 26.1 | 24.26 | 24.75 | 24.75 | -1.35 (-5.17%) | 438,690 |
| 12 Jul 2006 | USD | 25.5 | 26.86 | 25.43 | 26.1 | 26.1 | +0.64 (+2.51%) | 440,771 |
| 11 Jul 2006 | USD | 23.5 | 25.63 | 23.49 | 25.46 | 25.46 | +0.85 (+3.45%) | 535,422 |
| 10 Jul 2006 | USD | 25.06 | 25.08 | 24.43 | 24.61 | 24.61 | -0.42 (-1.68%) | 170,972 |
| 7 Jul 2006 | USD | 25.37 | 25.54 | 24.77 | 25.03 | 25.03 | -0.6 (-2.34%) | 225,830 |
| 6 Jul 2006 | USD | 25.16 | 25.76 | 24.08 | 25.63 | 25.63 | +0.56 (+2.23%) | 491,113 |
| 5 Jul 2006 | USD | 25.68 | 25.97 | 24.8 | 25.07 | 25.07 | -0.91 (-3.50%) | 445,078 |
| 4 Jul 2006 | USD | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.0 (0.0%) | 0 |
