| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 24.1148 | 24.5276 | 23.7678 | 24.032 | 3.6085 | -1.173 (-4.65%) | 9,699,293 |
| 4 Jul 2006 | USD | 25.2047 | 25.2047 | 25.2047 | 25.2047 | 3.7846 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 24.5276 | 25.3042 | 24.5276 | 25.2047 | 3.7846 | +1.123 (+4.66%) | 5,593,099 |
| 30 Jun 2006 | USD | 24.156 | 24.3049 | 23.5122 | 24.0817 | 3.616 | +0.47 (+1.99%) | 10,420,399 |
| 29 Jun 2006 | USD | 21.9263 | 23.6112 | 21.8135 | 23.6112 | 3.5453 | +1.9 (+8.75%) | 11,842,076 |
| 28 Jun 2006 | USD | 21.6374 | 21.7531 | 21.1996 | 21.7114 | 3.2601 | +0.231 (+1.07%) | 8,507,718 |
| 27 Jun 2006 | USD | 22.3143 | 22.3805 | 21.4228 | 21.4807 | 3.2254 | -0.883 (-3.95%) | 13,579,615 |
| 26 Jun 2006 | USD | 22.3555 | 22.6698 | 22.1739 | 22.3641 | 3.3581 | +0.248 (+1.12%) | 5,545,388 |
| 23 Jun 2006 | USD | 21.307 | 22.2816 | 21.1417 | 22.1163 | 3.3209 | +0.199 (+0.91%) | 5,133,500 |
| 22 Jun 2006 | USD | 22.2156 | 22.2979 | 21.5956 | 21.9177 | 3.291 | -0.298 (-1.34%) | 10,491,066 |
| 21 Jun 2006 | USD | 21.2572 | 22.2565 | 21.2572 | 22.2156 | 3.3358 | +0.793 (+3.70%) | 13,349,519 |
| 20 Jun 2006 | USD | 20.6957 | 21.5218 | 20.5633 | 21.4228 | 3.2167 | +0.793 (+3.84%) | 10,969,381 |
| 19 Jun 2006 | USD | 20.9188 | 21.2655 | 20.5884 | 20.6297 | 3.0976 | -0.248 (-1.19%) | 15,309,302 |
| 16 Jun 2006 | USD | 20.3572 | 20.9683 | 20.0764 | 20.8775 | 3.1348 | +0.025 (+0.12%) | 10,115,409 |
| 15 Jun 2006 | USD | 19.7298 | 21.0839 | 19.7298 | 20.8528 | 3.1311 | +1.669 (+8.70%) | 12,909,850 |
| 14 Jun 2006 | USD | 19.2998 | 19.5147 | 18.3173 | 19.1843 | 2.8806 | +0.421 (+2.24%) | 11,235,719 |
| 13 Jun 2006 | USD | 19.0771 | 19.804 | 18.4909 | 18.7634 | 2.8174 | -0.76 (-3.89%) | 15,889,085 |
| 12 Jun 2006 | USD | 20.8528 | 20.8939 | 19.5232 | 19.5232 | 2.9315 | -1.181 (-5.70%) | 10,565,345 |
| 9 Jun 2006 | USD | 21.0591 | 21.5629 | 20.6876 | 20.7037 | 3.1087 | -0.025 (-0.12%) | 10,250,698 |
| 8 Jun 2006 | USD | 20.9683 | 20.9765 | 19.7047 | 20.7287 | 3.1125 | -0.595 (-2.79%) | 20,896,366 |
| 7 Jun 2006 | USD | 22.0665 | 22.2979 | 21.307 | 21.3233 | 3.2018 | -0.983 (-4.41%) | 10,898,116 |
| 6 Jun 2006 | USD | 22.7604 | 22.8347 | 21.72 | 22.3063 | 3.3494 | -0.289 (-1.28%) | 9,114,678 |
| 5 Jun 2006 | USD | 23.4871 | 23.5613 | 22.4136 | 22.5949 | 3.3927 | -0.925 (-3.93%) | 6,831,781 |
| 2 Jun 2006 | USD | 24.1313 | 24.1892 | 22.843 | 23.5202 | 3.5317 | -0.132 (-0.56%) | 8,400,820 |
| 1 Jun 2006 | USD | 22.0913 | 23.6523 | 22.0913 | 23.6523 | 3.5515 | +1.652 (+7.51%) | 13,744,490 |
| 31 May 2006 | USD | 22.719 | 23.1235 | 21.7034 | 22.0005 | 3.3035 | -0.297 (-1.33%) | 14,129,201 |
| 30 May 2006 | USD | 22.9998 | 23.0082 | 21.786 | 22.2979 | 3.3481 | -1.437 (-6.05%) | 11,911,535 |
| 29 May 2006 | USD | 23.7349 | 23.7349 | 23.7349 | 23.7349 | 3.5639 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 23.7514 | 23.9248 | 23.0989 | 23.7349 | 3.5639 | +1.14 (+5.05%) | 16,215,817 |
| 25 May 2006 | USD | 21.3481 | 22.8841 | 21.2902 | 22.5949 | 3.3927 | +2.064 (+10.06%) | 18,051,194 |
