| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | USD | 20.87 | 20.9 | 20.63 | 20.75 | 20.75 | +0.05 (+0.24%) | 353,600 |
| 29 Jun 2006 | USD | 20.19 | 20.78 | 20.1 | 20.7 | 20.7 | +0.81 (+4.07%) | 236,900 |
| 28 Jun 2006 | USD | 19.75 | 19.89 | 19.65 | 19.89 | 19.89 | -0.06 (-0.30%) | 640,900 |
| 27 Jun 2006 | USD | 20.15 | 20.2 | 19.85 | 19.95 | 19.95 | -0.11 (-0.55%) | 304,300 |
| 26 Jun 2006 | USD | 19.88 | 20.08 | 19.83 | 20.06 | 20.06 | +0.04 (+0.20%) | 118,800 |
| 23 Jun 2006 | USD | 19.96 | 20.11 | 19.85 | 20.02 | 20.02 | -0.01 (-0.05%) | 172,800 |
| 22 Jun 2006 | USD | 20.1 | 20.11 | 19.85 | 20.03 | 20.03 | -0.04 (-0.20%) | 178,700 |
| 21 Jun 2006 | USD | 19.65 | 20.08 | 19.65 | 20.07 | 20.07 | +0.38 (+1.93%) | 143,900 |
| 20 Jun 2006 | USD | 19.69 | 19.83 | 19.5 | 19.69 | 19.69 | -0.01 (-0.05%) | 169,000 |
| 19 Jun 2006 | USD | 19.76 | 19.9 | 19.58 | 19.7 | 19.7 | -0.25 (-1.25%) | 179,500 |
| 16 Jun 2006 | USD | 20.05 | 20.05 | 19.81 | 19.95 | 19.95 | -0.18 (-0.89%) | 346,900 |
| 15 Jun 2006 | USD | 19.65 | 20.13 | 19.55 | 20.13 | 20.13 | +0.54 (+2.76%) | 415,900 |
| 14 Jun 2006 | USD | 19.3 | 19.7 | 19.26 | 19.59 | 19.59 | +0.41 (+2.14%) | 871,600 |
| 13 Jun 2006 | USD | 19.34 | 19.76 | 19.09 | 19.18 | 19.18 | -0.85 (-4.24%) | 846,400 |
| 12 Jun 2006 | USD | 20.25 | 20.35 | 19.92 | 20.03 | 20.03 | -0.14 (-0.69%) | 418,200 |
| 9 Jun 2006 | USD | 20.25 | 20.39 | 20.11 | 20.17 | 20.17 | +0.25 (+1.26%) | 604,700 |
| 8 Jun 2006 | USD | 19.85 | 20.01 | 19.6 | 19.92 | 19.92 | -0.28 (-1.39%) | 1,419,900 |
| 7 Jun 2006 | USD | 20.26 | 20.52 | 20.2 | 20.2 | 20.2 | -0.16 (-0.79%) | 1,020,800 |
| 6 Jun 2006 | USD | 20.62 | 20.63 | 20.11 | 20.36 | 20.36 | -0.36 (-1.74%) | 1,384,900 |
| 5 Jun 2006 | USD | 21.01 | 21.12 | 20.6 | 20.72 | 20.72 | -0.23 (-1.10%) | 502,400 |
| 2 Jun 2006 | USD | 21.01 | 21.01 | 20.7601 | 20.95 | 20.95 | +0.24 (+1.16%) | 360,100 |
| 1 Jun 2006 | USD | 20.44 | 20.86 | 20.44 | 20.71 | 20.71 | -0.09 (-0.43%) | 719,400 |
| 31 May 2006 | USD | 20.7 | 20.98 | 20.67 | 20.8 | 20.8 | -0.19 (-0.91%) | 470,000 |
| 30 May 2006 | USD | 21.31 | 21.31 | 20.87 | 20.99 | 20.99 | -0.1 (-0.47%) | 435,200 |
| 29 May 2006 | USD | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 21.08 | 21.13 | 20.8 | 21.09 | 21.09 | +0.14 (+0.67%) | 438,900 |
| 25 May 2006 | USD | 20.87 | 20.95 | 20.63 | 20.95 | 20.95 | +0.27 (+1.31%) | 281,100 |
| 24 May 2006 | USD | 20.63 | 20.85 | 20.43 | 20.68 | 20.68 | -0.25 (-1.19%) | 2,698,100 |
| 23 May 2006 | USD | 20.66 | 21.18 | 20.66 | 20.93 | 20.93 | +0.28 (+1.36%) | 434,700 |
| 22 May 2006 | USD | 20.53 | 20.8 | 20.25 | 20.65 | 20.65 | -0.5 (-2.36%) | 1,249,700 |
