| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2006 | USD | 15.33 | 15.48 | 15.25 | 15.41 | 15.41 | +0.08 (+0.52%) | 264,500 |
| 15 Jun 2006 | USD | 15.33 | 15.43 | 15.21 | 15.33 | 15.33 | +0.07 (+0.46%) | 256,200 |
| 14 Jun 2006 | USD | 15.25 | 15.35 | 15.24 | 15.26 | 15.26 | 0.0 (0.0%) | 118,700 |
| 13 Jun 2006 | USD | 15.19 | 15.45 | 15.15 | 15.26 | 15.26 | +0.07 (+0.46%) | 321,500 |
| 12 Jun 2006 | USD | 15.2 | 15.29 | 15.09 | 15.19 | 15.19 | +0.03 (+0.20%) | 194,000 |
| 9 Jun 2006 | USD | 15.12 | 15.4 | 15.05 | 15.16 | 15.16 | +0.04 (+0.26%) | 222,000 |
| 8 Jun 2006 | USD | 15.39 | 15.5 | 15.06 | 15.12 | 15.12 | -0.27 (-1.75%) | 344,100 |
| 7 Jun 2006 | USD | 15.47 | 15.54 | 15.35 | 15.39 | 15.39 | -0.08 (-0.52%) | 174,800 |
| 6 Jun 2006 | USD | 15.47 | 15.55 | 15.31 | 15.47 | 15.47 | -0.03 (-0.19%) | 162,500 |
| 5 Jun 2006 | USD | 15.6 | 15.65 | 15.26 | 15.5 | 15.5 | -0.15 (-0.96%) | 149,400 |
| 2 Jun 2006 | USD | 15.47 | 15.65 | 15.45 | 15.65 | 15.65 | +0.18 (+1.16%) | 263,200 |
| 1 Jun 2006 | USD | 15.41 | 15.51 | 15.39 | 15.47 | 15.47 | -0.04 (-0.26%) | 196,100 |
| 31 May 2006 | USD | 15.2 | 15.52 | 15.1 | 15.51 | 15.51 | +0.31 (+2.04%) | 476,200 |
| 30 May 2006 | USD | 15.32 | 15.35 | 15.15 | 15.2 | 15.2 | -0.17 (-1.11%) | 666,300 |
| 29 May 2006 | USD | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 15.59 | 15.66 | 15.31 | 15.37 | 15.37 | -0.58 (-3.64%) | 3,746,600 |
| 25 May 2006 | USD | 16.25 | 16.29 | 15.5501 | 15.95 | 15.95 | -0.3 (-1.85%) | 325,800 |
| 24 May 2006 | USD | 16.67 | 16.67 | 16.12 | 16.25 | 16.25 | -0.45 (-2.69%) | 222,100 |
| 23 May 2006 | USD | 16.98 | 17.07 | 16.6 | 16.7 | 16.7 | -0.18 (-1.07%) | 57,100 |
| 22 May 2006 | USD | 16.87 | 17.09 | 16.3 | 16.88 | 16.88 | -0.13 (-0.76%) | 111,000 |
| 19 May 2006 | USD | 16.32 | 17.14 | 16.2 | 17.01 | 17.01 | +0.69 (+4.23%) | 197,800 |
| 18 May 2006 | USD | 16.6 | 16.73 | 16.31 | 16.32 | 16.32 | -0.31 (-1.86%) | 43,600 |
| 17 May 2006 | USD | 16.9 | 16.9 | 16.35 | 16.63 | 16.63 | -0.42 (-2.46%) | 42,800 |
| 16 May 2006 | USD | 16.76 | 17.07 | 16.58 | 17.05 | 17.05 | +0.37 (+2.22%) | 73,300 |
| 15 May 2006 | USD | 16.4 | 16.84 | 16.34 | 16.68 | 16.68 | +0.24 (+1.46%) | 69,000 |
| 12 May 2006 | USD | 16.27 | 16.55 | 16.2 | 16.44 | 16.44 | +0.12 (+0.74%) | 138,700 |
| 11 May 2006 | USD | 16.97 | 17.01 | 16.29 | 16.32 | 16.32 | -0.69 (-4.06%) | 249,000 |
| 10 May 2006 | USD | 16.84 | 17.29 | 16.55 | 17.01 | 17.01 | +0.07 (+0.41%) | 53,100 |
| 9 May 2006 | USD | 17.1 | 17.28 | 16.91 | 16.94 | 16.94 | -0.1 (-0.59%) | 154,200 |
| 8 May 2006 | USD | 17.33 | 17.36 | 16.87 | 17.04 | 17.04 | -0.14 (-0.81%) | 167,700 |
