| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2006 | USD | 14.61 | 14.63 | 14.2 | 14.22 | 7.4626 | -0.45 (-3.07%) | 60,236 |
| 11 Jul 2006 | USD | 14.44 | 14.67 | 14.28 | 14.67 | 7.6987 | +0.17 (+1.17%) | 33,069 |
| 10 Jul 2006 | USD | 14.5 | 14.66 | 14.47 | 14.5 | 7.6095 | +0.1 (+0.69%) | 37,794 |
| 7 Jul 2006 | USD | 14.83 | 14.93 | 14.34 | 14.4 | 7.5571 | -0.57 (-3.81%) | 31,621 |
| 6 Jul 2006 | USD | 14.66 | 14.99 | 14.53 | 14.97 | 7.8562 | +0.37 (+2.53%) | 37,773 |
| 5 Jul 2006 | USD | 14.79 | 14.94 | 14.5 | 14.6 | 7.662 | -0.38 (-2.54%) | 73,524 |
| 4 Jul 2006 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 7.8614 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 14.64 | 14.98 | 14.64 | 14.98 | 7.8614 | +0.18 (+1.22%) | 53,018 |
| 30 Jun 2006 | USD | 15 | 15.01 | 14.77 | 14.8 | 7.767 | -0.18 (-1.20%) | 164,138 |
| 29 Jun 2006 | USD | 14.62 | 14.99 | 14.36 | 14.98 | 7.8614 | +0.52 (+3.60%) | 129,697 |
| 28 Jun 2006 | USD | 14.6 | 14.74 | 14.42 | 14.46 | 7.5885 | -0.16 (-1.09%) | 37,047 |
| 27 Jun 2006 | USD | 14.7 | 14.75 | 14.56 | 14.62 | 7.6725 | -0.08 (-0.54%) | 76,244 |
| 26 Jun 2006 | USD | 14.31 | 14.71 | 14.31 | 14.7 | 7.7145 | +0.48 (+3.38%) | 49,462 |
| 23 Jun 2006 | USD | 14.13 | 14.22 | 14.01 | 14.22 | 7.4626 | +0.04 (+0.28%) | 56,072 |
| 22 Jun 2006 | USD | 14.43 | 14.46 | 14.15 | 14.18 | 7.4416 | -0.17 (-1.18%) | 25,486 |
| 21 Jun 2006 | USD | 14.19 | 14.55 | 14.19 | 14.35 | 7.5308 | +0.11 (+0.77%) | 100,606 |
| 20 Jun 2006 | USD | 14.15 | 14.4 | 14.15 | 14.24 | 7.4731 | +0.03 (+0.21%) | 108,401 |
| 19 Jun 2006 | USD | 14.25 | 14.38 | 14.07 | 14.21 | 7.4573 | +0.06 (+0.42%) | 104,085 |
| 16 Jun 2006 | USD | 14.27 | 14.31 | 14.09 | 14.15 | 7.4259 | -0.19 (-1.32%) | 412,843 |
| 15 Jun 2006 | USD | 14.18 | 14.35 | 14.15 | 14.34 | 7.5256 | +0.23 (+1.63%) | 99,030 |
| 14 Jun 2006 | USD | 13.87 | 14.22 | 13.87 | 14.11 | 7.4049 | +0.05 (+0.36%) | 123,243 |
| 13 Jun 2006 | USD | 13.82 | 14.24 | 13.79 | 14.06 | 7.3786 | +0.15 (+1.08%) | 496,759 |
| 12 Jun 2006 | USD | 13.94 | 14.02 | 13.85 | 13.91 | 7.2999 | -0.11 (-0.78%) | 89,910 |
| 9 Jun 2006 | USD | 14.23 | 14.25 | 14 | 14.02 | 7.3576 | -0.13 (-0.92%) | 69,478 |
| 8 Jun 2006 | USD | 14.07 | 14.2 | 13.81 | 14.15 | 7.4259 | +0.08 (+0.57%) | 207,930 |
| 7 Jun 2006 | USD | 13.93 | 14.2 | 13.84 | 14.07 | 7.3839 | +0.14 (+1.01%) | 196,071 |
| 6 Jun 2006 | USD | 13.69 | 13.99 | 13.66 | 13.93 | 7.3104 | +0.24 (+1.75%) | 851,346 |
| 5 Jun 2006 | USD | 13.67 | 13.85 | 13.6 | 13.69 | 7.1845 | -0.06 (-0.44%) | 112,021 |
| 2 Jun 2006 | USD | 13.75 | 13.75 | 13.61 | 13.75 | 7.2159 | +0.01 (+0.07%) | 67,319 |
| 1 Jun 2006 | USD | 13.77 | 13.79 | 13.64 | 13.74 | 7.2107 | +0.04 (+0.29%) | 70,623 |
