| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 18.15 | 18.54 | 18.14 | 18.3 | 18.3 | +0.2 (+1.10%) | 488,500 |
| 30 Jun 2006 | USD | 18.48 | 18.48 | 18.01 | 18.1 | 18.1 | +0.1 (+0.56%) | 285,800 |
| 29 Jun 2006 | USD | 17.75 | 18 | 17.75 | 18 | 18 | +0.31 (+1.75%) | 201,400 |
| 28 Jun 2006 | USD | 17.71 | 17.87 | 17.55 | 17.69 | 17.69 | -0.04 (-0.23%) | 219,200 |
| 27 Jun 2006 | USD | 17.61 | 17.81 | 17.57 | 17.73 | 17.73 | +0.18 (+1.03%) | 312,100 |
| 26 Jun 2006 | USD | 17.6 | 17.68 | 17.45 | 17.55 | 17.55 | -0.01 (-0.06%) | 211,700 |
| 23 Jun 2006 | USD | 17.39 | 17.61 | 17.33 | 17.56 | 17.56 | +0.19 (+1.09%) | 259,000 |
| 22 Jun 2006 | USD | 17.67 | 17.68 | 17.28 | 17.37 | 17.37 | -0.23 (-1.31%) | 322,500 |
| 21 Jun 2006 | USD | 17.6 | 17.7 | 17.55 | 17.6 | 17.6 | -0.39 (-2.17%) | 274,400 |
| 20 Jun 2006 | USD | 17.99 | 18.06 | 17.89 | 17.99 | 17.99 | +0.07 (+0.39%) | 246,000 |
| 19 Jun 2006 | USD | 18.22 | 18.23 | 17.86 | 17.92 | 17.92 | -0.24 (-1.32%) | 226,900 |
| 16 Jun 2006 | USD | 18.15 | 18.25 | 17.84 | 18.16 | 18.16 | +0.04 (+0.22%) | 175,600 |
| 15 Jun 2006 | USD | 18.1 | 18.15 | 17.96 | 18.12 | 18.12 | -0.13 (-0.71%) | 218,600 |
| 14 Jun 2006 | USD | 17.8 | 18.25 | 17.64 | 18.25 | 18.25 | +0.53 (+2.99%) | 281,000 |
| 13 Jun 2006 | USD | 17.85 | 17.96 | 17.58 | 17.72 | 17.72 | -0.23 (-1.28%) | 241,000 |
| 12 Jun 2006 | USD | 18.08 | 18.08 | 17.89 | 17.95 | 17.95 | -0.05 (-0.28%) | 182,900 |
| 9 Jun 2006 | USD | 18 | 18 | 17.93 | 18 | 18 | +0.01 (+0.06%) | 176,600 |
| 8 Jun 2006 | USD | 18.03 | 18.08 | 17.75 | 17.99 | 17.99 | +0.02 (+0.11%) | 263,100 |
| 7 Jun 2006 | USD | 18 | 18.03 | 17.9 | 17.97 | 17.97 | -0.03 (-0.17%) | 231,800 |
| 6 Jun 2006 | USD | 18 | 18.06 | 17.85 | 18 | 18 | -0.09 (-0.50%) | 237,300 |
| 5 Jun 2006 | USD | 18.12 | 18.19 | 17.95 | 18.09 | 18.09 | -0.01 (-0.06%) | 184,100 |
| 2 Jun 2006 | USD | 18.1 | 18.2 | 18.08 | 18.1 | 18.1 | +0.06 (+0.33%) | 221,200 |
| 1 Jun 2006 | USD | 17.8 | 18.09 | 17.78 | 18.04 | 18.04 | +0.25 (+1.41%) | 184,900 |
| 31 May 2006 | USD | 17.77 | 17.8 | 17.65 | 17.79 | 17.79 | +0.12 (+0.68%) | 291,900 |
| 30 May 2006 | USD | 17.88 | 17.9 | 17.6 | 17.67 | 17.67 | -0.22 (-1.23%) | 184,100 |
| 29 May 2006 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 17.78 | 17.89 | 17.73 | 17.89 | 17.89 | +0.15 (+0.85%) | 190,300 |
| 25 May 2006 | USD | 17.92 | 18 | 17.6 | 17.74 | 17.74 | -0.23 (-1.28%) | 365,800 |
| 24 May 2006 | USD | 18.05 | 18.15 | 17.84 | 17.97 | 17.97 | -0.17 (-0.94%) | 258,400 |
