| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2006 | USD | 25.05 | 25.38 | 24.8 | 25.34 | 25.34 | +0.26 (+1.04%) | 140,214 |
| 27 Jun 2006 | USD | 25.42 | 25.58 | 24.89 | 25.08 | 25.08 | -0.39 (-1.53%) | 92,898 |
| 26 Jun 2006 | USD | 25.3 | 25.91 | 25.08 | 25.47 | 25.47 | +0.17 (+0.67%) | 132,283 |
| 23 Jun 2006 | USD | 25.36 | 25.64 | 24.69 | 25.3 | 25.3 | -0.16 (-0.63%) | 197,842 |
| 22 Jun 2006 | USD | 26.88 | 26.88 | 25.15 | 25.46 | 25.46 | -1.49 (-5.53%) | 152,061 |
| 21 Jun 2006 | USD | 26.29 | 27.4 | 25.92 | 26.95 | 26.95 | +0.56 (+2.12%) | 167,734 |
| 20 Jun 2006 | USD | 26.29 | 26.72 | 26.04 | 26.39 | 26.39 | +0.01 (+0.04%) | 154,895 |
| 19 Jun 2006 | USD | 27.58 | 27.84 | 25.99 | 26.38 | 26.38 | -1 (-3.65%) | 162,668 |
| 16 Jun 2006 | USD | 27.27 | 28.1 | 27.02 | 27.38 | 27.38 | +0.01 (+0.04%) | 374,037 |
| 15 Jun 2006 | USD | 25.69 | 27.75 | 25.69 | 27.37 | 27.37 | +1.82 (+7.12%) | 337,917 |
| 14 Jun 2006 | USD | 24.5 | 25.58 | 24.5 | 25.55 | 25.55 | +0.8 (+3.23%) | 176,191 |
| 13 Jun 2006 | USD | 24.6 | 24.98 | 23.2 | 24.75 | 24.75 | -0.39 (-1.55%) | 396,295 |
| 12 Jun 2006 | USD | 26.6 | 26.78 | 24.96 | 25.14 | 25.14 | -1.67 (-6.23%) | 301,503 |
| 9 Jun 2006 | USD | 27.08 | 27.58 | 25.79 | 26.81 | 26.81 | -0.19 (-0.70%) | 364,864 |
| 8 Jun 2006 | USD | 28.35 | 28.362 | 25.7 | 27 | 27 | -1.9 (-6.57%) | 906,775 |
| 7 Jun 2006 | USD | 29.25 | 29.84 | 28.33 | 28.9 | 28.9 | -0.48 (-1.63%) | 219,459 |
| 6 Jun 2006 | USD | 30.14 | 30.45 | 29.06 | 29.38 | 29.38 | -0.62 (-2.07%) | 186,119 |
| 5 Jun 2006 | USD | 31.45 | 31.47 | 29.81 | 30 | 30 | -1.36 (-4.34%) | 153,613 |
| 2 Jun 2006 | USD | 31.4 | 31.98 | 31 | 31.36 | 31.36 | +0.16 (+0.51%) | 199,567 |
| 1 Jun 2006 | USD | 29.75 | 31.28 | 29.63 | 31.2 | 31.2 | +1.45 (+4.87%) | 316,591 |
| 31 May 2006 | USD | 29.7 | 30.97 | 29.6 | 29.75 | 29.75 | +0.15 (+0.51%) | 312,327 |
| 30 May 2006 | USD | 30.45 | 30.7881 | 28.93 | 29.6 | 29.6 | -1.18 (-3.83%) | 352,504 |
| 29 May 2006 | USD | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 31.99 | 32.9 | 30.4 | 30.78 | 30.78 | -0.79 (-2.50%) | 222,535 |
| 25 May 2006 | USD | 31.4 | 32.32 | 30.28 | 31.57 | 31.57 | +0.82 (+2.67%) | 311,290 |
| 24 May 2006 | USD | 32.49 | 32.95 | 30.4 | 30.75 | 30.75 | -1.65 (-5.09%) | 233,249 |
| 23 May 2006 | USD | 31.05 | 33.5 | 31.01 | 32.4 | 32.4 | +1.66 (+5.40%) | 615,162 |
| 22 May 2006 | USD | 31.1 | 31.27 | 28.76 | 30.74 | 30.74 | -0.54 (-1.73%) | 651,292 |
| 19 May 2006 | USD | 32.67 | 32.732 | 29.53 | 31.28 | 31.28 | -1.56 (-4.75%) | 964,543 |
| 18 May 2006 | USD | 34.95 | 35.4 | 32.59 | 32.84 | 32.84 | -1.74 (-5.03%) | 247,583 |
