| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | USD | 16.56 | 16.79 | 16.56 | 16.78 | 16.78 | +0.24 (+1.45%) | 43,000 |
| 28 Jun 2006 | USD | 16.42 | 16.56 | 16.41 | 16.54 | 16.54 | +0.12 (+0.73%) | 49,100 |
| 27 Jun 2006 | USD | 16.41 | 16.5 | 16.37 | 16.42 | 16.42 | -0.05 (-0.30%) | 67,300 |
| 26 Jun 2006 | USD | 16.75 | 16.78 | 16.32 | 16.47 | 16.47 | -0.28 (-1.67%) | 66,100 |
| 23 Jun 2006 | USD | 16.88 | 16.88 | 16.68 | 16.75 | 16.75 | -0.07 (-0.42%) | 41,500 |
| 22 Jun 2006 | USD | 16.97 | 16.98 | 16.76 | 16.82 | 16.82 | -0.15 (-0.88%) | 67,300 |
| 21 Jun 2006 | USD | 16.87 | 16.99 | 16.82 | 16.97 | 16.97 | +0.12 (+0.71%) | 60,500 |
| 20 Jun 2006 | USD | 16.71 | 16.85 | 16.64 | 16.85 | 16.85 | +0.11 (+0.66%) | 77,900 |
| 19 Jun 2006 | USD | 16.7 | 16.82 | 16.64 | 16.74 | 16.74 | +0.04 (+0.24%) | 67,700 |
| 16 Jun 2006 | USD | 16.7 | 16.7 | 16.61 | 16.7 | 16.7 | +0.01 (+0.06%) | 63,900 |
| 15 Jun 2006 | USD | 16.69 | 16.7699 | 16.63 | 16.69 | 16.69 | +0.02 (+0.12%) | 39,300 |
| 14 Jun 2006 | USD | 16.67 | 16.7 | 16.52 | 16.67 | 16.67 | -0.06 (-0.36%) | 74,700 |
| 13 Jun 2006 | USD | 16.74 | 16.9 | 16.68 | 16.73 | 16.73 | -0.13 (-0.77%) | 61,500 |
| 12 Jun 2006 | USD | 16.95 | 16.99 | 16.85 | 16.86 | 16.86 | -0.01 (-0.06%) | 41,500 |
| 9 Jun 2006 | USD | 16.92 | 16.9899 | 16.8 | 16.87 | 16.87 | -0.05 (-0.30%) | 64,400 |
| 8 Jun 2006 | USD | 16.93 | 16.95 | 16.66 | 16.92 | 16.92 | -0.03 (-0.18%) | 74,800 |
| 7 Jun 2006 | USD | 17 | 17.01 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 30,200 |
| 6 Jun 2006 | USD | 17.09 | 17.09 | 16.93 | 17 | 17 | -0.07 (-0.41%) | 68,000 |
| 5 Jun 2006 | USD | 17.1 | 17.12 | 17.03 | 17.07 | 17.07 | -0.03 (-0.18%) | 39,600 |
| 2 Jun 2006 | USD | 16.99 | 17.13 | 16.99 | 17.1 | 17.1 | +0.08 (+0.47%) | 48,600 |
| 1 Jun 2006 | USD | 17.11 | 17.12 | 16.91 | 17.02 | 17.02 | -0.2 (-1.16%) | 73,800 |
| 31 May 2006 | USD | 17.27 | 17.2999 | 17.15 | 17.22 | 17.22 | -0.1 (-0.58%) | 61,100 |
| 30 May 2006 | USD | 17.27 | 17.3799 | 17.27 | 17.32 | 17.32 | -0.03 (-0.17%) | 49,500 |
| 29 May 2006 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 17.37 | 17.43 | 17.32 | 17.35 | 17.35 | 0.0 (0.0%) | 25,000 |
| 25 May 2006 | USD | 17.43 | 17.46 | 17.3 | 17.35 | 17.35 | -0.05 (-0.29%) | 124,300 |
| 24 May 2006 | USD | 17.59 | 17.59 | 17.29 | 17.4 | 17.4 | -0.1 (-0.57%) | 48,400 |
| 23 May 2006 | USD | 17.45 | 17.5 | 17.4 | 17.5 | 17.5 | +0.1 (+0.57%) | 53,200 |
| 22 May 2006 | USD | 17.7 | 17.7 | 17.32 | 17.4 | 17.4 | -0.28 (-1.58%) | 49,800 |
| 19 May 2006 | USD | 17.58 | 17.69 | 17.57 | 17.68 | 17.68 | +0.06 (+0.34%) | 24,700 |
