| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2006 | USD | 14.94 | 14.94 | 14.31 | 14.33 | 14.33 | -0.67 (-4.47%) | 89,632 |
| 11 Jul 2006 | USD | 14.03 | 15 | 13.99 | 15 | 15 | +0.92 (+6.53%) | 144,161 |
| 10 Jul 2006 | USD | 14.35 | 14.35 | 13.96 | 14.08 | 14.08 | -0.26 (-1.81%) | 108,748 |
| 7 Jul 2006 | USD | 13.9 | 14.49 | 13.9 | 14.34 | 14.34 | +0.31 (+2.21%) | 187,364 |
| 6 Jul 2006 | USD | 14.17 | 14.46 | 13.75 | 14.03 | 14.03 | -0.08 (-0.57%) | 158,613 |
| 5 Jul 2006 | USD | 14.26 | 14.44 | 13.91 | 14.11 | 14.11 | -0.28 (-1.95%) | 151,884 |
| 4 Jul 2006 | USD | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 14.05 | 14.45 | 14 | 14.39 | 14.39 | +0.33 (+2.35%) | 61,512 |
| 30 Jun 2006 | USD | 14.03 | 14.17 | 13.74 | 14.06 | 14.06 | +0.04 (+0.29%) | 430,154 |
| 29 Jun 2006 | USD | 13.45 | 14.64 | 12.95 | 14.02 | 14.02 | -0.33 (-2.30%) | 403,097 |
| 28 Jun 2006 | USD | 14.5 | 14.5 | 14.1 | 14.35 | 14.35 | -0.1 (-0.69%) | 107,574 |
| 27 Jun 2006 | USD | 14.83 | 15.09 | 14.18 | 14.45 | 14.45 | -0.42 (-2.82%) | 116,581 |
| 26 Jun 2006 | USD | 14.61 | 14.9 | 14.51 | 14.87 | 14.87 | +0.42 (+2.91%) | 24,986 |
| 23 Jun 2006 | USD | 14.46 | 14.72 | 14.3001 | 14.45 | 14.45 | -0.08 (-0.55%) | 40,863 |
| 22 Jun 2006 | USD | 14.41 | 14.91 | 14.39 | 14.53 | 14.53 | +0.12 (+0.83%) | 55,407 |
| 21 Jun 2006 | USD | 14.56 | 14.77 | 14.41 | 14.41 | 14.41 | -0.16 (-1.10%) | 67,041 |
| 20 Jun 2006 | USD | 14.85 | 15.1 | 14.52 | 14.57 | 14.57 | -0.21 (-1.42%) | 59,055 |
| 19 Jun 2006 | USD | 14.83 | 14.95 | 14.56 | 14.78 | 14.78 | -0.04 (-0.27%) | 68,466 |
| 16 Jun 2006 | USD | 14.96 | 15.05 | 14.64 | 14.82 | 14.82 | -0.14 (-0.94%) | 216,955 |
| 15 Jun 2006 | USD | 14.5 | 15.01 | 14.5 | 14.96 | 14.96 | +0.5 (+3.46%) | 67,068 |
| 14 Jun 2006 | USD | 14.62 | 14.62 | 14.44 | 14.46 | 14.46 | -0.16 (-1.09%) | 68,390 |
| 13 Jun 2006 | USD | 14.45 | 15 | 14.45 | 14.62 | 14.62 | +0.1 (+0.69%) | 129,814 |
| 12 Jun 2006 | USD | 14.25 | 14.66 | 14.18 | 14.52 | 14.52 | +0.34 (+2.40%) | 106,284 |
| 9 Jun 2006 | USD | 14.34 | 14.56 | 14.14 | 14.18 | 14.18 | -0.09 (-0.63%) | 87,787 |
| 8 Jun 2006 | USD | 14.16 | 14.45 | 14.12 | 14.27 | 14.27 | +0.1 (+0.71%) | 131,169 |
| 7 Jun 2006 | USD | 14.13 | 14.32 | 14.12 | 14.17 | 14.17 | +0.02 (+0.14%) | 53,505 |
| 6 Jun 2006 | USD | 14.23 | 14.35 | 14.11 | 14.15 | 14.15 | -0.08 (-0.56%) | 117,218 |
| 5 Jun 2006 | USD | 14.26 | 14.35 | 14.06 | 14.23 | 14.23 | -0.13 (-0.91%) | 168,088 |
| 2 Jun 2006 | USD | 14.16 | 14.36 | 14 | 14.36 | 14.36 | +0.3 (+2.13%) | 107,203 |
| 1 Jun 2006 | USD | 13.51 | 14.13 | 13.38 | 14.06 | 14.06 | +0.6 (+4.46%) | 136,537 |
