| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | USD | 16 | 16 | 16 | 16 | 16 | +0.375 (+2.40%) | 358,092 |
| 16 Aug 2006 | USD | 16 | 16 | 15.625 | 15.625 | 15.625 | -0.375 (-2.34%) | 2,045,100 |
| 15 Aug 2006 | USD | 16 | 16 | 16 | 16 | 16 | +0.35 (+2.24%) | 2,849,567 |
| 14 Aug 2006 | USD | 16 | 16 | 15.65 | 15.65 | 15.65 | -0.35 (-2.19%) | 585,750 |
| 11 Aug 2006 | USD | 16 | 16 | 16 | 16 | 16 | -0.25 (-1.54%) | 4,794,989 |
| 10 Aug 2006 | USD | 16.75 | 16.75 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 485,439 |
| 9 Aug 2006 | USD | 16.75 | 16.75 | 16.5 | 16.5 | 16.5 | -0.33 (-1.96%) | 1,800,975 |
| 8 Aug 2006 | USD | 16.25 | 17.25 | 16.25 | 16.83 | 16.83 | +0.655 (+4.05%) | 2,351,974 |
| 7 Aug 2006 | USD | 16.25 | 16.25 | 16.175 | 16.175 | 16.175 | +0.175 (+1.09%) | 203,984 |
| 4 Aug 2006 | USD | 16.5 | 16.5 | 16 | 16 | 16 | -0.5 (-3.03%) | 720,717 |
| 3 Aug 2006 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.25 (+1.54%) | 392,630 |
| 2 Aug 2006 | USD | 16.75 | 16.75 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 1,037,068 |
| 1 Aug 2006 | USD | 17.25 | 17.25 | 16.25 | 16.25 | 16.25 | -0.75 (-4.41%) | 656,714 |
| 31 Jul 2006 | USD | 16.5 | 17.25 | 16.5 | 17 | 17 | +1 (+6.25%) | 2,136,742 |
| 28 Jul 2006 | USD | 15.25 | 16.5 | 15.25 | 16 | 16 | +0.8 (+5.26%) | 3,489,422 |
| 27 Jul 2006 | USD | 14.5 | 15.25 | 14.5 | 15.2 | 15.2 | +0.825 (+5.74%) | 27,700,590 |
| 26 Jul 2006 | USD | 14.5 | 14.5 | 14.375 | 14.375 | 14.375 | +0.125 (+0.88%) | 4,290,515 |
| 25 Jul 2006 | USD | 14.5 | 14.5 | 14.25 | 14.25 | 14.25 | -0.25 (-1.72%) | 951,082 |
| 24 Jul 2006 | USD | 14.5 | 14.5 | 14.25 | 14.5 | 14.5 | +0.19 (+1.33%) | 1,480,629 |
| 21 Jul 2006 | USD | 14.5 | 14.5 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 21,048 |
| 20 Jul 2006 | USD | 14.5 | 14.5 | 14.31 | 14.31 | 14.31 | 0.0 (0.0%) | 1,879,182 |
| 19 Jul 2006 | USD | 14.5 | 14.5 | 14.31 | 14.31 | 14.31 | +0.06 (+0.42%) | 1,080,541 |
| 18 Jul 2006 | USD | 14.75 | 14.75 | 14.25 | 14.25 | 14.25 | -0.25 (-1.72%) | 324,007 |
| 17 Jul 2006 | USD | 15 | 15 | 14.5 | 14.5 | 14.5 | -0.25 (-1.69%) | 173,600 |
| 14 Jul 2006 | USD | 15.25 | 15.25 | 14.75 | 14.75 | 14.75 | -0.45 (-2.96%) | 258,222 |
| 13 Jul 2006 | USD | 15 | 15.25 | 15 | 15.2 | 15.2 | +0.2 (+1.33%) | 304,526 |
| 12 Jul 2006 | USD | 15.25 | 15.25 | 15 | 15 | 15 | +0.16 (+1.08%) | 1,428,842 |
| 11 Jul 2006 | USD | 15.25 | 15.25 | 14.84 | 14.84 | 14.84 | -0.27 (-1.79%) | 71,784 |
| 10 Jul 2006 | USD | 15.25 | 15.25 | 15.11 | 15.11 | 15.11 | +0.01 (+0.07%) | 4,918,793 |
| 7 Jul 2006 | USD | 15.25 | 15.25 | 15 | 15.1 | 15.1 | +0.6 (+4.14%) | 3,582,367 |
