| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2006 | USD | 16.7 | 16.7 | 16.52 | 16.63 | 16.63 | 0.0 (0.0%) | 85,392 |
| 30 Jun 2006 | USD | 16.76 | 16.84 | 16.42 | 16.63 | 16.63 | -0.07 (-0.42%) | 794,615 |
| 29 Jun 2006 | USD | 16.26 | 16.71 | 16.26 | 16.7 | 16.7 | +0.54 (+3.34%) | 140,903 |
| 28 Jun 2006 | USD | 16.49 | 16.74 | 16.12 | 16.16 | 16.16 | -0.25 (-1.52%) | 77,604 |
| 27 Jun 2006 | USD | 15.89 | 16.52 | 15.89 | 16.41 | 16.41 | +0.58 (+3.66%) | 77,783 |
| 26 Jun 2006 | USD | 15.42 | 15.96 | 15.42 | 15.83 | 15.83 | +0.46 (+2.99%) | 136,242 |
| 23 Jun 2006 | USD | 15.57 | 15.57 | 15.34 | 15.37 | 15.37 | -0.17 (-1.09%) | 92,407 |
| 22 Jun 2006 | USD | 15.79 | 15.82 | 15.47 | 15.54 | 15.54 | -0.26 (-1.65%) | 119,607 |
| 21 Jun 2006 | USD | 15.75 | 15.91 | 15.5 | 15.8 | 15.8 | +0.14 (+0.89%) | 71,030 |
| 20 Jun 2006 | USD | 15.78 | 15.88 | 15.55 | 15.66 | 15.66 | -0.04 (-0.25%) | 100,599 |
| 19 Jun 2006 | USD | 15.99 | 16.02 | 15.66 | 15.7 | 15.7 | -0.28 (-1.75%) | 83,311 |
| 16 Jun 2006 | USD | 15.8 | 15.98 | 15.74 | 15.98 | 15.98 | +0.12 (+0.76%) | 252,184 |
| 15 Jun 2006 | USD | 15.89 | 16.13 | 15.64 | 15.86 | 15.86 | +0.09 (+0.57%) | 74,833 |
| 14 Jun 2006 | USD | 15.7 | 16 | 15.55 | 15.77 | 15.77 | -0.03 (-0.19%) | 61,637 |
| 13 Jun 2006 | USD | 15.81 | 16.19 | 15.56 | 15.8 | 15.8 | -0.01 (-0.06%) | 121,001 |
| 12 Jun 2006 | USD | 16.69 | 16.81 | 15.45 | 15.81 | 15.81 | -0.81 (-4.87%) | 158,989 |
| 9 Jun 2006 | USD | 16.93 | 17 | 16.57 | 16.62 | 16.62 | -0.2 (-1.19%) | 82,001 |
| 8 Jun 2006 | USD | 16.55 | 16.91 | 16.15 | 16.82 | 16.82 | +0.22 (+1.33%) | 142,605 |
| 7 Jun 2006 | USD | 16.47 | 16.824 | 16.34 | 16.6 | 16.6 | +0.11 (+0.67%) | 200,142 |
| 6 Jun 2006 | USD | 16.3 | 16.62 | 16.25 | 16.49 | 16.49 | +0.19 (+1.17%) | 159,600 |
| 5 Jun 2006 | USD | 16.41 | 16.41 | 16.27 | 16.3 | 16.3 | -0.11 (-0.67%) | 128,588 |
| 2 Jun 2006 | USD | 16.52 | 16.52 | 16.23 | 16.41 | 16.41 | -0.03 (-0.18%) | 106,892 |
| 1 Jun 2006 | USD | 16.5 | 16.5 | 16.08 | 16.44 | 16.44 | +0.06 (+0.37%) | 245,917 |
| 31 May 2006 | USD | 15.51 | 16.57 | 15.19 | 16.38 | 16.38 | +0.85 (+5.47%) | 362,615 |
| 30 May 2006 | USD | 15.33 | 15.56 | 15.13 | 15.5299 | 15.5299 | +0.15 (+0.97%) | 180,029 |
| 29 May 2006 | USD | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 15.04 | 15.39 | 14.94 | 15.38 | 15.38 | +0.41 (+2.74%) | 83,920 |
| 25 May 2006 | USD | 15.13 | 15.35 | 14.79 | 14.97 | 14.97 | 0.0 (0.0%) | 69,218 |
| 24 May 2006 | USD | 14.82 | 15.11 | 14.75 | 14.97 | 14.97 | +0.17 (+1.15%) | 84,982 |
| 23 May 2006 | USD | 15.75 | 15.92 | 14.743 | 14.8 | 14.8 | -0.8 (-5.13%) | 154,904 |
