| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 14.75 | 14.75 | 14.5 | 14.5 | 14.5 | -0.125 (-0.85%) | 43,989 |
| 5 Jul 2006 | USD | 14.75 | 14.75 | 14.625 | 14.625 | 14.625 | -0.025 (-0.17%) | 1,142,343 |
| 4 Jul 2006 | USD | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | +0.025 (+0.17%) | 219,444 |
| 3 Jul 2006 | USD | 14.75 | 14.75 | 14.625 | 14.625 | 14.625 | -0.125 (-0.85%) | 2,280,012 |
| 30 Jun 2006 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | +0.19 (+1.30%) | 189,822 |
| 29 Jun 2006 | USD | 14.75 | 14.75 | 14.56 | 14.56 | 14.56 | -0.19 (-1.29%) | 16,343 |
| 28 Jun 2006 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 259,837 |
| 27 Jun 2006 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 16,000 |
| 26 Jun 2006 | USD | 15 | 15 | 14.75 | 14.75 | 14.75 | +0.16 (+1.10%) | 4,243,098 |
| 23 Jun 2006 | USD | 15 | 15 | 14.59 | 14.59 | 14.59 | -0.285 (-1.92%) | 126,233 |
| 22 Jun 2006 | USD | 15 | 15 | 14.875 | 14.875 | 14.875 | -0.125 (-0.83%) | 1,011,090 |
| 21 Jun 2006 | USD | 15.5 | 15.5 | 15 | 15 | 15 | -0.25 (-1.64%) | 665,901 |
| 20 Jun 2006 | USD | 15.5 | 15.5 | 15.25 | 15.25 | 15.25 | -0.06 (-0.39%) | 279,751 |
| 19 Jun 2006 | USD | 15.5 | 15.5 | 15.31 | 15.31 | 15.31 | +0.56 (+3.80%) | 1,044,293 |
| 16 Jun 2006 | USD | 15.75 | 15.75 | 14.75 | 14.75 | 14.75 | -0.56 (-3.66%) | 1,670,969 |
| 15 Jun 2006 | USD | 15.5 | 15.5 | 15.31 | 15.31 | 15.31 | 0.0 (0.0%) | 87,030 |
| 14 Jun 2006 | USD | 15.75 | 15.75 | 15.31 | 15.31 | 15.31 | +0.06 (+0.39%) | 252,940 |
| 13 Jun 2006 | USD | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | -0.31 (-1.99%) | 2,034,615 |
| 12 Jun 2006 | USD | 15.75 | 15.75 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 131,827 |
| 9 Jun 2006 | USD | 15.75 | 15.75 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 42,313 |
| 8 Jun 2006 | USD | 16 | 16 | 15.56 | 15.56 | 15.56 | -0.25 (-1.58%) | 25,572 |
| 7 Jun 2006 | USD | 16 | 16 | 15.81 | 15.81 | 15.81 | +0.06 (+0.38%) | 204,529 |
| 6 Jun 2006 | USD | 15.5 | 16.25 | 15.5 | 15.75 | 15.75 | +0.347 (+2.25%) | 488,080 |
| 5 Jun 2006 | USD | 15.5 | 15.5 | 15.403 | 15.403 | 15.403 | -0.097 (-0.63%) | 113,572 |
| 2 Jun 2006 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +0.097 (+0.63%) | 4,312,702 |
| 1 Jun 2006 | USD | 15.5 | 15.5 | 15.403 | 15.403 | 15.403 | +0.103 (+0.67%) | 147,618 |
| 31 May 2006 | USD | 15.25 | 15.5 | 15.25 | 15.3 | 15.3 | +0.05 (+0.33%) | 815,974 |
| 30 May 2006 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 122,774 |
| 29 May 2006 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +0.175 (+1.16%) | 101,041 |
