| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 13.14 | 13.58 | 13.03 | 13.31 | 13.31 | +0.18 (+1.37%) | 152,597 |
| 5 Jul 2006 | USD | 13.61 | 13.96 | 13.07 | 13.13 | 13.13 | -0.66 (-4.79%) | 140,597 |
| 4 Jul 2006 | USD | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 14 | 14.38 | 13.75 | 13.79 | 13.79 | -0.23 (-1.64%) | 115,125 |
| 30 Jun 2006 | USD | 14.8 | 15.5 | 14.02 | 14.02 | 14.02 | -0.85 (-5.72%) | 1,146,721 |
| 29 Jun 2006 | USD | 14.62 | 15.05 | 14.16 | 14.87 | 14.87 | +0.17 (+1.16%) | 214,758 |
| 28 Jun 2006 | USD | 14.32 | 14.93 | 13.95 | 14.7 | 14.7 | +0.34 (+2.37%) | 95,850 |
| 27 Jun 2006 | USD | 15.12 | 15.12 | 14.36 | 14.36 | 14.36 | -0.64 (-4.27%) | 78,797 |
| 26 Jun 2006 | USD | 14.74 | 15.09 | 14.35 | 15 | 15 | +0.33 (+2.25%) | 72,231 |
| 23 Jun 2006 | USD | 14.71 | 14.88 | 14.02 | 14.67 | 14.67 | -0.18 (-1.21%) | 166,264 |
| 22 Jun 2006 | USD | 15 | 15 | 14.54 | 14.85 | 14.85 | -0.14 (-0.93%) | 90,275 |
| 21 Jun 2006 | USD | 14.66 | 15 | 14.5099 | 14.99 | 14.99 | +0.33 (+2.25%) | 78,296 |
| 20 Jun 2006 | USD | 14.803 | 14.8636 | 14.51 | 14.66 | 14.66 | -0.16 (-1.08%) | 56,412 |
| 19 Jun 2006 | USD | 14.95 | 15.46 | 14.54 | 14.82 | 14.82 | -0.25 (-1.66%) | 135,043 |
| 16 Jun 2006 | USD | 15.45 | 15.45 | 14.8 | 15.07 | 15.07 | -0.45 (-2.90%) | 147,616 |
| 15 Jun 2006 | USD | 14.33 | 15.52 | 14.25 | 15.52 | 15.52 | +1.3 (+9.14%) | 163,093 |
| 14 Jun 2006 | USD | 14.19 | 14.54 | 13.88 | 14.22 | 14.22 | +0.03 (+0.21%) | 126,454 |
| 13 Jun 2006 | USD | 15.25 | 15.5 | 14.02 | 14.19 | 14.19 | -1.14 (-7.44%) | 323,384 |
| 12 Jun 2006 | USD | 16.2 | 16.36 | 15.17 | 15.33 | 15.33 | -0.96 (-5.89%) | 110,590 |
| 9 Jun 2006 | USD | 16.53 | 17 | 15.88 | 16.29 | 16.29 | -0.23 (-1.39%) | 103,323 |
| 8 Jun 2006 | USD | 17.02 | 17.21 | 15.88 | 16.52 | 16.52 | -0.56 (-3.28%) | 138,014 |
| 7 Jun 2006 | USD | 17.23 | 17.38 | 16.89 | 17.08 | 17.08 | -0.31 (-1.78%) | 145,983 |
| 6 Jun 2006 | USD | 17.46 | 17.7 | 16.82 | 17.39 | 17.39 | +0.01 (+0.06%) | 225,423 |
| 5 Jun 2006 | USD | 17.6 | 17.66 | 17.35 | 17.38 | 17.38 | -0.14 (-0.80%) | 252,474 |
| 2 Jun 2006 | USD | 17.5 | 17.9 | 16.75 | 17.52 | 17.52 | 0.0 (0.0%) | 160,929 |
| 1 Jun 2006 | USD | 17.1 | 17.6 | 16.95 | 17.52 | 17.52 | +0.24 (+1.39%) | 272,149 |
| 31 May 2006 | USD | 16.44 | 17.68 | 16.44 | 17.28 | 17.28 | +0.88 (+5.37%) | 268,733 |
| 30 May 2006 | USD | 16.64 | 16.64 | 16.05 | 16.4 | 16.4 | -0.05 (-0.30%) | 119,369 |
| 29 May 2006 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 16.17 | 16.51 | 15.95 | 16.45 | 16.45 | +0.56 (+3.52%) | 179,759 |
