| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2006 | USD | 10.82 | 11.03 | 10.6 | 11.01 | 110.1 | +0.09 (+0.82%) | 1,178,395 |
| 10 Jul 2006 | USD | 10.7 | 11.08 | 10.7 | 10.92 | 109.2 | -0.02 (-0.18%) | 630,470 |
| 7 Jul 2006 | USD | 10.69 | 11.2 | 10.56 | 10.94 | 109.4 | +0.2 (+1.86%) | 1,132,785 |
| 6 Jul 2006 | USD | 11.711 | 11.8 | 10.51 | 10.74 | 107.4 | +0.23 (+2.19%) | 4,447,200 |
| 5 Jul 2006 | USD | 10.77 | 10.84 | 10.26 | 10.51 | 105.1 | -0.34 (-3.13%) | 1,105,610 |
| 4 Jul 2006 | USD | 10.85 | 10.85 | 10.85 | 10.85 | 108.5 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 10.42 | 10.93 | 10.4 | 10.85 | 108.5 | +0.43 (+4.13%) | 1,014,415 |
| 30 Jun 2006 | USD | 9.58 | 10.49 | 9.53 | 10.42 | 104.2 | +0.78 (+8.09%) | 2,136,386 |
| 29 Jun 2006 | USD | 9.4 | 9.69 | 9.24 | 9.64 | 96.4 | +0.27 (+2.88%) | 841,853 |
| 28 Jun 2006 | USD | 9.15 | 9.39 | 8.84 | 9.37 | 93.7 | +0.21 (+2.29%) | 856,290 |
| 27 Jun 2006 | USD | 9.44 | 9.46 | 9 | 9.16 | 91.6 | -0.31 (-3.27%) | 653,699 |
| 26 Jun 2006 | USD | 9.41 | 9.56 | 9.36 | 9.47 | 94.7 | +0.04 (+0.42%) | 293,154 |
| 23 Jun 2006 | USD | 9.56 | 9.62 | 9.42 | 9.43 | 94.3 | -0.15 (-1.57%) | 180,400 |
| 22 Jun 2006 | USD | 9.57 | 9.65 | 9.5 | 9.58 | 95.8 | -0.09 (-0.93%) | 336,740 |
| 21 Jun 2006 | USD | 9.54 | 9.7 | 9.3 | 9.67 | 96.7 | +0.16 (+1.68%) | 981,706 |
| 20 Jun 2006 | USD | 9.56 | 9.72 | 9.4 | 9.51 | 95.1 | -0.07 (-0.73%) | 263,894 |
| 19 Jun 2006 | USD | 9.51 | 9.68 | 9.38 | 9.58 | 95.8 | +0.07 (+0.74%) | 455,579 |
| 16 Jun 2006 | USD | 9.67 | 9.67 | 9.47 | 9.51 | 95.1 | -0.17 (-1.76%) | 657,856 |
| 15 Jun 2006 | USD | 9.6 | 9.88 | 9.6 | 9.68 | 96.8 | +0.09 (+0.94%) | 419,964 |
| 14 Jun 2006 | USD | 9.47 | 9.64 | 9.33 | 9.59 | 95.9 | +0.14 (+1.48%) | 340,343 |
| 13 Jun 2006 | USD | 9.61 | 9.73 | 9.38 | 9.45 | 94.5 | -0.18 (-1.87%) | 718,864 |
| 12 Jun 2006 | USD | 9.94 | 10.11 | 9.61 | 9.63 | 96.3 | -0.26 (-2.63%) | 557,030 |
| 9 Jun 2006 | USD | 10.25 | 10.3 | 9.75 | 9.89 | 98.9 | -0.31 (-3.04%) | 724,083 |
| 8 Jun 2006 | USD | 10.3 | 10.48 | 9.88 | 10.2 | 102 | -0.04 (-0.39%) | 714,068 |
| 7 Jun 2006 | USD | 10.23 | 10.47 | 10.07 | 10.24 | 102.4 | +0.05 (+0.49%) | 586,367 |
| 6 Jun 2006 | USD | 10.37 | 10.42 | 9.84 | 10.19 | 101.9 | -0.19 (-1.83%) | 1,172,631 |
| 5 Jun 2006 | USD | 10.64 | 10.68 | 10.36 | 10.38 | 103.8 | -0.29 (-2.72%) | 606,677 |
| 2 Jun 2006 | USD | 10.99 | 10.99 | 10.56 | 10.67 | 106.7 | -0.54 (-4.82%) | 1,079,060 |
| 1 Jun 2006 | USD | 11.12 | 11.33 | 10.86 | 11.21 | 112.1 | +0.07 (+0.63%) | 678,232 |
| 31 May 2006 | USD | 10.98 | 11.17 | 10.95 | 11.14 | 111.4 | +0.22 (+2.01%) | 530,417 |
