| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2006 | USD | 25.06 | 25.17 | 24.56 | 25.08 | 25.08 | +0.2 (+0.80%) | 38,983 |
| 30 Jun 2006 | USD | 25.5 | 25.6 | 24.59 | 24.88 | 24.88 | -0.25 (-0.99%) | 525,960 |
| 29 Jun 2006 | USD | 25.48 | 25.75 | 24.73 | 25.13 | 25.13 | -0.37 (-1.45%) | 138,368 |
| 28 Jun 2006 | USD | 24.86 | 25.5821 | 24.81 | 25.5 | 25.5 | +0.92 (+3.74%) | 213,058 |
| 27 Jun 2006 | USD | 25 | 25.88 | 24.02 | 24.58 | 24.58 | -0.2 (-0.81%) | 317,301 |
| 26 Jun 2006 | USD | 24.82 | 25.12 | 24.75 | 24.78 | 24.78 | +0.04 (+0.16%) | 293,565 |
| 23 Jun 2006 | USD | 24.75 | 25.4 | 24.4 | 24.74 | 24.74 | +0.39 (+1.60%) | 196,113 |
| 22 Jun 2006 | USD | 23.7 | 24.49 | 23.5 | 24.35 | 24.35 | +0.85 (+3.62%) | 285,752 |
| 21 Jun 2006 | USD | 23.53 | 23.7599 | 23.34 | 23.5 | 23.5 | -0.08 (-0.34%) | 97,433 |
| 20 Jun 2006 | USD | 23.37 | 23.7 | 23.11 | 23.58 | 23.58 | +0.27 (+1.16%) | 146,350 |
| 19 Jun 2006 | USD | 23.49 | 23.53 | 22.95 | 23.31 | 23.31 | -0.01 (-0.04%) | 62,752 |
| 16 Jun 2006 | USD | 23.41 | 23.52 | 23.13 | 23.32 | 23.32 | -0.07 (-0.30%) | 343,264 |
| 15 Jun 2006 | USD | 23.4 | 23.4 | 23.101 | 23.39 | 23.39 | +0.11 (+0.47%) | 152,469 |
| 14 Jun 2006 | USD | 23.85 | 23.85 | 22.97 | 23.28 | 23.28 | -0.33 (-1.40%) | 116,015 |
| 13 Jun 2006 | USD | 23.28 | 23.81 | 23.04 | 23.61 | 23.61 | +0.11 (+0.47%) | 159,796 |
| 12 Jun 2006 | USD | 23.8 | 23.8 | 23.27 | 23.5 | 23.5 | +0.09 (+0.38%) | 108,293 |
| 9 Jun 2006 | USD | 23.06 | 23.6 | 23.06 | 23.41 | 23.41 | -0.09 (-0.38%) | 65,503 |
| 8 Jun 2006 | USD | 23.1 | 23.51 | 22.84 | 23.5 | 23.5 | +0.5 (+2.17%) | 176,421 |
| 7 Jun 2006 | USD | 23.45 | 23.63 | 23 | 23 | 23 | -0.28 (-1.20%) | 117,535 |
| 6 Jun 2006 | USD | 23.86 | 23.93 | 23 | 23.28 | 23.28 | -0.61 (-2.55%) | 120,563 |
| 5 Jun 2006 | USD | 24.4 | 24.6 | 23.27 | 23.89 | 23.89 | -0.51 (-2.09%) | 306,320 |
| 2 Jun 2006 | USD | 23.5 | 25.15 | 23.3301 | 24.4 | 24.4 | +0.9 (+3.83%) | 616,438 |
| 1 Jun 2006 | USD | 23.13 | 23.8 | 23.07 | 23.5 | 23.5 | +1.31 (+5.90%) | 357,121 |
| 31 May 2006 | USD | 21.79 | 22.27 | 21.27 | 22.19 | 22.19 | +0.37 (+1.70%) | 183,793 |
| 30 May 2006 | USD | 22.45 | 22.45 | 21.66 | 21.82 | 21.82 | -0.38 (-1.71%) | 136,517 |
| 29 May 2006 | USD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 22.4 | 22.61 | 21.56 | 22.2 | 22.2 | -0.2 (-0.89%) | 120,727 |
| 25 May 2006 | USD | 22.43 | 23 | 22.2 | 22.4 | 22.4 | +0.19 (+0.86%) | 301,944 |
| 24 May 2006 | USD | 22.15 | 22.31 | 21.63 | 22.21 | 22.21 | +0.05 (+0.23%) | 120,071 |
| 23 May 2006 | USD | 22.24 | 23.4 | 21.42 | 22.16 | 22.16 | +1.36 (+6.54%) | 297,561 |
