| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 19.49 | 19.62 | 18.64 | 18.77 | 4.6925 | -0.92 (-4.67%) | 161,185 |
| 4 Jul 2006 | USD | 19.69 | 19.69 | 19.69 | 19.69 | 4.9225 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 18.9 | 19.7 | 18.9 | 19.69 | 4.9225 | +0.69 (+3.63%) | 160,406 |
| 30 Jun 2006 | USD | 19.18 | 19.31 | 18.66 | 19 | 4.75 | -0.03 (-0.16%) | 1,233,999 |
| 29 Jun 2006 | USD | 18.19 | 19.22 | 18.13 | 19.03 | 4.7575 | +1.14 (+6.37%) | 582,112 |
| 28 Jun 2006 | USD | 18.1 | 18.19 | 17.84 | 17.89 | 4.4725 | -0.09 (-0.50%) | 441,988 |
| 27 Jun 2006 | USD | 18.53 | 18.73 | 17.9 | 17.98 | 4.495 | -0.6 (-3.23%) | 507,514 |
| 26 Jun 2006 | USD | 18.89 | 19.04 | 18.38 | 18.58 | 4.645 | -0.17 (-0.91%) | 195,623 |
| 23 Jun 2006 | USD | 18.84 | 19.02 | 18.58 | 18.75 | 4.6875 | -0.21 (-1.11%) | 242,389 |
| 22 Jun 2006 | USD | 19 | 19 | 18.72 | 18.96 | 4.74 | -0.01 (-0.05%) | 443,127 |
| 21 Jun 2006 | USD | 18.85 | 19.2 | 18.85 | 18.97 | 4.7425 | +0.09 (+0.48%) | 305,169 |
| 20 Jun 2006 | USD | 19.41 | 19.41 | 18.87 | 18.88 | 4.72 | -0.43 (-2.23%) | 324,814 |
| 19 Jun 2006 | USD | 20.01 | 20.11 | 19.21 | 19.31 | 4.8275 | -0.7 (-3.50%) | 374,916 |
| 16 Jun 2006 | USD | 20.16 | 20.25 | 19.96 | 20.01 | 5.0025 | -0.15 (-0.74%) | 657,108 |
| 15 Jun 2006 | USD | 20.11 | 20.3 | 19.93 | 20.16 | 5.04 | +0.18 (+0.90%) | 476,445 |
| 14 Jun 2006 | USD | 20.15 | 20.25 | 19.7 | 19.98 | 4.995 | -0.22 (-1.09%) | 340,526 |
| 13 Jun 2006 | USD | 20.4 | 20.4299 | 19.88 | 20.2 | 5.05 | -0.3 (-1.46%) | 661,288 |
| 12 Jun 2006 | USD | 20.5 | 20.55 | 20.35 | 20.5 | 5.125 | -0.03 (-0.15%) | 326,768 |
| 9 Jun 2006 | USD | 20.52 | 20.62 | 20.32 | 20.53 | 5.1325 | +0.02 (+0.10%) | 285,144 |
| 8 Jun 2006 | USD | 20.5 | 20.64 | 19.98 | 20.51 | 5.1275 | 0.0 (0.0%) | 379,783 |
| 7 Jun 2006 | USD | 20.12 | 20.68 | 20 | 20.51 | 5.1275 | +0.36 (+1.79%) | 372,399 |
| 6 Jun 2006 | USD | 19.92 | 20.24 | 19.76 | 20.15 | 5.0375 | +0.23 (+1.15%) | 411,950 |
| 5 Jun 2006 | USD | 20.03 | 20.3 | 19.84 | 19.92 | 4.98 | -0.28 (-1.39%) | 345,208 |
| 2 Jun 2006 | USD | 19.8 | 20.26 | 19.79 | 20.2 | 5.05 | +0.56 (+2.85%) | 344,104 |
| 1 Jun 2006 | USD | 19.56 | 19.76 | 19.25 | 19.64 | 4.91 | +0.09 (+0.46%) | 314,503 |
| 31 May 2006 | USD | 19.87 | 20.1268 | 19.32 | 19.55 | 4.8875 | -0.22 (-1.11%) | 724,292 |
| 30 May 2006 | USD | 20.37 | 20.41 | 19.73 | 19.77 | 4.9425 | -0.63 (-3.09%) | 313,743 |
| 29 May 2006 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 5.1 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 20.89 | 20.9 | 20.06 | 20.4 | 5.1 | -0.27 (-1.31%) | 231,421 |
| 25 May 2006 | USD | 21 | 21.25 | 20.33 | 20.67 | 5.1675 | -0.07 (-0.34%) | 267,468 |
