| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | USD | 17.699 | 17.844 | 17.5197 | 17.5539 | 8.7769 | -0.094 (-0.53%) | 2,940,448 |
| 29 Jun 2006 | USD | 17.6392 | 17.8355 | 17.5112 | 17.6477 | 8.8239 | -0.017 (-0.10%) | 3,131,890 |
| 28 Jun 2006 | USD | 17.844 | 17.955 | 17.5709 | 17.6648 | 8.8324 | -0.111 (-0.62%) | 2,004,510 |
| 27 Jun 2006 | USD | 18.2622 | 18.467 | 17.7758 | 17.7758 | 8.8879 | -0.563 (-3.07%) | 2,075,656 |
| 26 Jun 2006 | USD | 18.4414 | 18.5267 | 18.228 | 18.339 | 9.1695 | -0.162 (-0.88%) | 1,112,486 |
| 23 Jun 2006 | USD | 18.2963 | 18.5523 | 18.2963 | 18.5011 | 9.2506 | +0.085 (+0.46%) | 1,443,426 |
| 22 Jun 2006 | USD | 19.1668 | 19.3289 | 18.2963 | 18.4158 | 9.2079 | -0.666 (-3.49%) | 2,460,952 |
| 21 Jun 2006 | USD | 19.2777 | 19.2777 | 18.9022 | 19.0814 | 9.5407 | +0.162 (+0.86%) | 1,676,356 |
| 20 Jun 2006 | USD | 19.2606 | 19.4228 | 18.8169 | 18.9193 | 9.4596 | -0.213 (-1.11%) | 441,680 |
| 19 Jun 2006 | USD | 18.851 | 19.4228 | 18.851 | 19.1326 | 9.5663 | +0.23 (+1.22%) | 1,430,840 |
| 16 Jun 2006 | USD | 19.2606 | 19.2606 | 18.8339 | 18.9022 | 9.4511 | -0.418 (-2.16%) | 1,298,498 |
| 15 Jun 2006 | USD | 18.8169 | 19.4228 | 18.6121 | 19.3204 | 9.6602 | +0.555 (+2.96%) | 4,255,538 |
| 14 Jun 2006 | USD | 19.1156 | 19.2009 | 18.5353 | 18.7657 | 9.3828 | -0.376 (-1.96%) | 2,224,872 |
| 13 Jun 2006 | USD | 19.3204 | 19.5166 | 19.0097 | 19.1412 | 9.5706 | -0.068 (-0.36%) | 2,812,620 |
| 12 Jun 2006 | USD | 19.6276 | 19.747 | 19.2009 | 19.2094 | 9.6047 | -0.469 (-2.39%) | 2,271,520 |
| 9 Jun 2006 | USD | 19.5337 | 19.8324 | 19.5337 | 19.6788 | 9.8394 | +0.102 (+0.52%) | 640,404 |
| 8 Jun 2006 | USD | 19.3374 | 19.6873 | 19.1582 | 19.5764 | 9.7882 | +0.102 (+0.53%) | 2,459,668 |
| 7 Jun 2006 | USD | 18.9961 | 19.5337 | 18.979 | 19.474 | 9.737 | +0.435 (+2.29%) | 906,912 |
| 6 Jun 2006 | USD | 19.0387 | 19.0985 | 18.7059 | 19.0387 | 9.5193 | -0.043 (-0.22%) | 615,916 |
| 5 Jun 2006 | USD | 19.1582 | 19.363 | 19.0046 | 19.0814 | 9.5407 | -0.137 (-0.71%) | 613,346 |
| 2 Jun 2006 | USD | 19.4398 | 19.474 | 18.979 | 19.218 | 9.609 | -0.145 (-0.75%) | 685,810 |
| 1 Jun 2006 | USD | 18.8595 | 19.363 | 18.8595 | 19.363 | 9.6815 | +0.452 (+2.39%) | 747,778 |
| 31 May 2006 | USD | 18.9022 | 19.1156 | 18.7145 | 18.9107 | 9.4553 | -0.034 (-0.18%) | 1,633,490 |
| 30 May 2006 | USD | 19.1497 | 19.2436 | 18.6974 | 18.9449 | 9.4725 | -0.273 (-1.42%) | 3,429,150 |
| 29 May 2006 | USD | 19.218 | 19.218 | 19.218 | 19.218 | 9.609 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 18.9107 | 19.3118 | 18.6718 | 19.218 | 9.609 | +0.265 (+1.40%) | 437,710 |
| 25 May 2006 | USD | 18.8169 | 19.0131 | 18.6377 | 18.9534 | 9.4767 | +0.111 (+0.59%) | 1,042,836 |
| 24 May 2006 | USD | 19.0131 | 19.2265 | 18.5694 | 18.8425 | 9.4213 | -0.239 (-1.25%) | 919,612 |
| 23 May 2006 | USD | 18.979 | 19.3801 | 18.8169 | 19.0814 | 9.5407 | -0.239 (-1.24%) | 696,484 |
| 22 May 2006 | USD | 19.491 | 19.6105 | 18.979 | 19.3204 | 9.6602 | -0.171 (-0.88%) | 1,513,906 |
