| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 21.07 | 21.64 | 20.85 | 20.87 | 20.87 | -0.1 (-0.48%) | 468,600 |
| 4 Jul 2006 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 20.45 | 20.97 | 20.44 | 20.97 | 20.97 | +0.61 (+3.00%) | 379,100 |
| 30 Jun 2006 | USD | 21.95 | 22.29 | 20.36 | 20.36 | 20.36 | -1.64 (-7.45%) | 3,052,500 |
| 29 Jun 2006 | USD | 21.17 | 22.11 | 20.99 | 22 | 22 | +0.92 (+4.36%) | 229,100 |
| 28 Jun 2006 | USD | 21.1 | 21.41 | 20.51 | 21.08 | 21.08 | +0.15 (+0.72%) | 233,500 |
| 27 Jun 2006 | USD | 21.75 | 22.11 | 20.76 | 20.93 | 20.93 | -0.86 (-3.95%) | 259,300 |
| 26 Jun 2006 | USD | 21.4 | 22.38 | 21.03 | 21.79 | 21.79 | +0.36 (+1.68%) | 264,600 |
| 23 Jun 2006 | USD | 21.98 | 22.13 | 21.37 | 21.43 | 21.43 | -0.53 (-2.41%) | 340,000 |
| 22 Jun 2006 | USD | 21.71 | 22.24 | 21.65 | 21.96 | 21.96 | +0.27 (+1.24%) | 324,100 |
| 21 Jun 2006 | USD | 21.8 | 22.28 | 21.69 | 21.69 | 21.69 | -0.06 (-0.28%) | 433,300 |
| 20 Jun 2006 | USD | 21.6 | 22.09 | 21.48 | 21.75 | 21.75 | +0.25 (+1.16%) | 613,900 |
| 19 Jun 2006 | USD | 21.19 | 21.88 | 21.03 | 21.5 | 21.5 | +0.31 (+1.46%) | 825,600 |
| 16 Jun 2006 | USD | 21.05 | 21.7 | 21.05 | 21.19 | 21.19 | +0.38 (+1.83%) | 509,400 |
| 15 Jun 2006 | USD | 20.94 | 21.35 | 20.81 | 20.81 | 20.81 | -0.12 (-0.57%) | 459,300 |
| 14 Jun 2006 | USD | 21.89 | 21.95 | 20.78 | 20.93 | 20.93 | -1.11 (-5.04%) | 562,600 |
| 13 Jun 2006 | USD | 22.68 | 22.9 | 21.87 | 22.04 | 22.04 | -0.99 (-4.30%) | 1,077,300 |
| 12 Jun 2006 | USD | 23.7 | 23.79 | 22.99 | 23.03 | 23.03 | -0.72 (-3.03%) | 291,700 |
| 9 Jun 2006 | USD | 24.16 | 24.5 | 23.68 | 23.75 | 23.75 | -0.38 (-1.57%) | 427,600 |
| 8 Jun 2006 | USD | 24.68 | 24.7 | 24.02 | 24.13 | 24.13 | -0.45 (-1.83%) | 597,700 |
| 7 Jun 2006 | USD | 24.27 | 24.9 | 24.21 | 24.58 | 24.58 | +0.31 (+1.28%) | 398,300 |
| 6 Jun 2006 | USD | 23.9 | 24.27 | 23.71 | 24.27 | 24.27 | +0.37 (+1.55%) | 220,000 |
| 5 Jun 2006 | USD | 23.62 | 23.99 | 23.55 | 23.9 | 23.9 | +0.22 (+0.93%) | 175,200 |
| 2 Jun 2006 | USD | 23.5 | 24.06 | 23.47 | 23.68 | 23.68 | +0.22 (+0.94%) | 503,900 |
| 1 Jun 2006 | USD | 22.8 | 23.85 | 22.8 | 23.46 | 23.46 | +0.66 (+2.89%) | 482,300 |
| 31 May 2006 | USD | 22.6 | 22.99 | 22.3 | 22.8 | 22.8 | +0.15 (+0.66%) | 1,010,000 |
| 30 May 2006 | USD | 23.4 | 23.4 | 22.57 | 22.65 | 22.65 | -0.69 (-2.96%) | 192,400 |
| 29 May 2006 | USD | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 22.18 | 23.7155 | 22.18 | 23.34 | 23.34 | +1.29 (+5.85%) | 326,400 |
| 25 May 2006 | USD | 21.33 | 22.12 | 21.08 | 22.05 | 22.05 | +0.82 (+3.86%) | 254,100 |
