| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 7.885 | 8.16 | 7.44 | 7.77 | 0.4662 | -3.7 (-32.26%) | 4,490,976 |
| 5 Jul 2006 | USD | 11.58 | 11.72 | 11.25 | 11.47 | 0.6882 | -0.15 (-1.29%) | 141,324 |
| 4 Jul 2006 | USD | 11.62 | 11.62 | 11.62 | 11.62 | 0.6972 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 11.56 | 11.66 | 11.45 | 11.62 | 0.6972 | +0.08 (+0.69%) | 90,227 |
| 30 Jun 2006 | USD | 11.63 | 11.65 | 11.4 | 11.54 | 0.6924 | +0.16 (+1.41%) | 177,063 |
| 29 Jun 2006 | USD | 11.18 | 11.43 | 11 | 11.38 | 0.6828 | +0.28 (+2.52%) | 247,331 |
| 28 Jun 2006 | USD | 11 | 11.27 | 10.79 | 11.1 | 0.666 | +0.08 (+0.73%) | 189,669 |
| 27 Jun 2006 | USD | 11.34 | 11.5 | 11 | 11.02 | 0.6612 | -0.36 (-3.16%) | 228,343 |
| 26 Jun 2006 | USD | 11.88 | 12.03 | 11.28 | 11.38 | 0.6828 | -0.43 (-3.64%) | 275,459 |
| 23 Jun 2006 | USD | 11.75 | 11.9 | 11.37 | 11.81 | 0.7086 | +0.01 (+0.08%) | 215,389 |
| 22 Jun 2006 | USD | 12.26 | 12.35 | 11.75 | 11.8 | 0.708 | -0.32 (-2.64%) | 238,477 |
| 21 Jun 2006 | USD | 12.29 | 12.46 | 12.07 | 12.12 | 0.7272 | -0.01 (-0.08%) | 153,069 |
| 20 Jun 2006 | USD | 12.12 | 12.36 | 11.99 | 12.13 | 0.7278 | -0.06 (-0.49%) | 108,565 |
| 19 Jun 2006 | USD | 12.6 | 12.74 | 12.11 | 12.19 | 0.7314 | -0.37 (-2.95%) | 92,503 |
| 16 Jun 2006 | USD | 12.7 | 12.77 | 12.29 | 12.56 | 0.7536 | -0.14 (-1.10%) | 299,504 |
| 15 Jun 2006 | USD | 11.96 | 12.9 | 11.92 | 12.7 | 0.762 | +0.81 (+6.81%) | 265,686 |
| 14 Jun 2006 | USD | 12.27 | 12.48 | 11.7 | 11.89 | 0.7134 | -0.29 (-2.38%) | 279,750 |
| 13 Jun 2006 | USD | 12.271 | 12.73 | 12.11 | 12.18 | 0.7308 | -0.15 (-1.22%) | 230,912 |
| 12 Jun 2006 | USD | 13.13 | 13.13 | 12.25 | 12.33 | 0.7398 | -0.55 (-4.27%) | 183,242 |
| 9 Jun 2006 | USD | 12.96 | 13.3 | 12.85 | 12.88 | 0.7728 | -0.02 (-0.16%) | 432,887 |
| 8 Jun 2006 | USD | 12.31 | 12.96 | 12.05 | 12.9 | 0.774 | +0.55 (+4.45%) | 422,636 |
| 7 Jun 2006 | USD | 12.269 | 12.93 | 12.19 | 12.35 | 0.741 | +0.19 (+1.56%) | 344,241 |
| 6 Jun 2006 | USD | 13.721 | 13.721 | 11.97 | 12.16 | 0.7296 | -1.45 (-10.65%) | 900,063 |
| 5 Jun 2006 | USD | 14.55 | 14.57 | 13.58 | 13.61 | 0.8166 | -1.06 (-7.23%) | 210,000 |
| 2 Jun 2006 | USD | 14.73 | 14.85 | 14.4 | 14.67 | 0.8802 | +0.09 (+0.62%) | 124,633 |
| 1 Jun 2006 | USD | 14.13 | 14.58 | 13.94 | 14.58 | 0.8748 | +0.44 (+3.11%) | 146,938 |
| 31 May 2006 | USD | 14.5 | 14.5 | 13.87 | 14.14 | 0.8484 | -0.12 (-0.84%) | 366,798 |
| 30 May 2006 | USD | 15.11 | 15.18 | 14.24 | 14.26 | 0.8556 | -0.72 (-4.81%) | 225,550 |
| 29 May 2006 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 0.8988 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 15.05 | 15.21 | 14.92 | 14.98 | 0.8988 | +0.04 (+0.27%) | 90,453 |
