| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 20.95 | 21.42 | 20.85 | 21.02 | 42.04 | -0.25 (-1.18%) | 12,800 |
| 5 Jul 2006 | USD | 20.86 | 21.41 | 20.66 | 21.27 | 42.54 | +0.39 (+1.87%) | 29,917 |
| 4 Jul 2006 | USD | 20.88 | 20.88 | 20.88 | 20.88 | 41.76 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 20.81 | 20.99 | 20.63 | 20.88 | 41.76 | +0.04 (+0.19%) | 14,736 |
| 30 Jun 2006 | USD | 19.84 | 20.9 | 19.83 | 20.84 | 41.68 | +0.99 (+4.99%) | 35,949 |
| 29 Jun 2006 | USD | 19.71 | 20.09 | 19.71 | 19.85 | 39.7 | +0.05 (+0.25%) | 56,851 |
| 28 Jun 2006 | USD | 19.6 | 19.98 | 19.6 | 19.8 | 39.6 | +0.3 (+1.54%) | 15,775 |
| 27 Jun 2006 | USD | 19.81 | 19.82 | 19.5 | 19.5 | 39 | -0.25 (-1.27%) | 29,744 |
| 26 Jun 2006 | USD | 20.35 | 20.35 | 19.6 | 19.75 | 39.5 | -0.4 (-1.99%) | 50,498 |
| 23 Jun 2006 | USD | 20.09 | 20.52 | 20.04 | 20.15 | 40.3 | +0.02 (+0.10%) | 23,252 |
| 22 Jun 2006 | USD | 20.33 | 20.5 | 19.96 | 20.13 | 40.26 | -0.28 (-1.37%) | 46,683 |
| 21 Jun 2006 | USD | 20.62 | 20.7 | 20.41 | 20.41 | 40.82 | -0.27 (-1.31%) | 29,120 |
| 20 Jun 2006 | USD | 21.02 | 21.25 | 20.6 | 20.68 | 41.36 | -0.5 (-2.36%) | 10,405 |
| 19 Jun 2006 | USD | 21.51 | 21.51 | 20.72 | 21.18 | 42.36 | -0.42 (-1.94%) | 32,667 |
| 16 Jun 2006 | USD | 21.89 | 21.94 | 21.36 | 21.6 | 43.2 | -0.26 (-1.19%) | 27,457 |
| 15 Jun 2006 | USD | 21.75 | 22 | 21.59 | 21.86 | 43.72 | +0.18 (+0.83%) | 56,615 |
| 14 Jun 2006 | USD | 21.43 | 21.7 | 21.25 | 21.68 | 43.36 | +0.31 (+1.45%) | 17,458 |
| 13 Jun 2006 | USD | 21.88 | 21.93 | 20.9 | 21.3699 | 42.7398 | -0.38 (-1.75%) | 33,843 |
| 12 Jun 2006 | USD | 21.99 | 22.03 | 21.75 | 21.75 | 43.5 | -0.24 (-1.09%) | 19,313 |
| 9 Jun 2006 | USD | 22.1 | 22.2 | 21.88 | 21.99 | 43.98 | -0.1 (-0.45%) | 29,890 |
| 8 Jun 2006 | USD | 22.25 | 22.38 | 21.92 | 22.09 | 44.18 | -0.12 (-0.54%) | 41,704 |
| 7 Jun 2006 | USD | 22.45 | 22.51 | 22.08 | 22.21 | 44.42 | -0.18 (-0.80%) | 24,016 |
| 6 Jun 2006 | USD | 22.73 | 22.74 | 22 | 22.39 | 44.78 | -0.25 (-1.10%) | 43,154 |
| 5 Jun 2006 | USD | 22.89 | 22.99 | 22.2 | 22.64 | 45.28 | -0.33 (-1.44%) | 44,221 |
| 2 Jun 2006 | USD | 23.25 | 23.25 | 22.56 | 22.97 | 45.94 | -0.18 (-0.78%) | 38,570 |
| 1 Jun 2006 | USD | 22.78 | 23.24 | 22.7 | 23.15 | 46.3 | +0.42 (+1.85%) | 25,831 |
| 31 May 2006 | USD | 22.49 | 22.77 | 21.75 | 22.73 | 45.46 | +0.2 (+0.89%) | 85,570 |
| 30 May 2006 | USD | 23 | 23.04 | 22.53 | 22.53 | 45.06 | -0.28 (-1.23%) | 13,069 |
| 29 May 2006 | USD | 22.81 | 22.81 | 22.81 | 22.81 | 45.62 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 22.55 | 22.99 | 22.44 | 22.81 | 45.62 | +0.31 (+1.38%) | 24,000 |
