| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2006 | USD | 17.38 | 17.44 | 16.44 | 16.54 | 82.7 | -0.66 (-3.84%) | 262,777 |
| 8 Aug 2006 | USD | 17.73 | 17.77 | 17.03 | 17.2 | 86 | -0.48 (-2.71%) | 313,087 |
| 7 Aug 2006 | USD | 18.19 | 18.2 | 17.58 | 17.68 | 88.4 | -0.62 (-3.39%) | 488,235 |
| 4 Aug 2006 | USD | 18.7 | 18.83 | 17.86 | 18.3 | 91.5 | -0.18 (-0.97%) | 284,167 |
| 3 Aug 2006 | USD | 18.15 | 18.5 | 17.91 | 18.48 | 92.4 | +0.1 (+0.54%) | 295,655 |
| 2 Aug 2006 | USD | 18.25 | 18.7 | 18.05 | 18.38 | 91.9 | +0.29 (+1.60%) | 270,143 |
| 1 Aug 2006 | USD | 18.12 | 18.28 | 17.92 | 18.09 | 90.45 | -0.2 (-1.09%) | 108,438 |
| 31 Jul 2006 | USD | 18.31 | 18.46 | 18.02 | 18.29 | 91.45 | -0.25 (-1.35%) | 129,320 |
| 28 Jul 2006 | USD | 18.51 | 19 | 18.18 | 18.54 | 92.7 | +0.13 (+0.71%) | 126,699 |
| 27 Jul 2006 | USD | 19.12 | 19.27 | 18 | 18.41 | 92.05 | -0.68 (-3.56%) | 214,831 |
| 26 Jul 2006 | USD | 18.56 | 19.5 | 18 | 19.09 | 95.45 | +0.58 (+3.13%) | 359,569 |
| 25 Jul 2006 | USD | 18.61 | 19.1 | 18.5 | 18.51 | 92.55 | -0.21 (-1.12%) | 219,264 |
| 24 Jul 2006 | USD | 17.97 | 18.92 | 17.95 | 18.72 | 93.6 | +0.8 (+4.46%) | 209,086 |
| 21 Jul 2006 | USD | 18.27 | 18.34 | 17.91 | 17.92 | 89.6 | -0.46 (-2.50%) | 228,696 |
| 20 Jul 2006 | USD | 18.07 | 18.49 | 17.74 | 18.38 | 91.9 | +0.46 (+2.57%) | 497,790 |
| 19 Jul 2006 | USD | 17.68 | 18.47 | 17.68 | 17.92 | 89.6 | +0.1 (+0.56%) | 414,862 |
| 18 Jul 2006 | USD | 18.31 | 18.76 | 17.5 | 17.82 | 89.1 | -0.56 (-3.05%) | 341,546 |
| 17 Jul 2006 | USD | 19.09 | 19.71 | 18.31 | 18.38 | 91.9 | -0.7 (-3.67%) | 512,444 |
| 14 Jul 2006 | USD | 19.42 | 19.49 | 18.5 | 19.08 | 95.4 | -0.04 (-0.21%) | 255,821 |
| 13 Jul 2006 | USD | 19.43 | 19.77 | 18.9 | 19.12 | 95.6 | -0.39 (-2.00%) | 254,453 |
| 12 Jul 2006 | USD | 19.68 | 19.97 | 19.39 | 19.51 | 97.55 | -0.3 (-1.51%) | 325,554 |
| 11 Jul 2006 | USD | 20.49 | 20.5 | 19.47 | 19.81 | 99.05 | -0.87 (-4.21%) | 491,767 |
| 10 Jul 2006 | USD | 21.34 | 21.34 | 20.53 | 20.68 | 103.4 | -0.57 (-2.68%) | 374,055 |
| 7 Jul 2006 | USD | 21.2 | 21.48 | 20.95 | 21.25 | 106.25 | +0.13 (+0.62%) | 350,869 |
| 6 Jul 2006 | USD | 21.15 | 21.15 | 20.72 | 21.12 | 105.6 | -0.01 (-0.05%) | 270,019 |
| 5 Jul 2006 | USD | 21.29 | 21.3 | 20.95 | 21.13 | 105.65 | -0.12 (-0.56%) | 540,603 |
| 4 Jul 2006 | USD | 21.25 | 21.25 | 21.25 | 21.25 | 106.25 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 21.21 | 21.35 | 21.1 | 21.25 | 106.25 | -0.06 (-0.28%) | 205,694 |
| 30 Jun 2006 | USD | 21 | 21.74 | 20.82 | 21.31 | 106.55 | +0.33 (+1.57%) | 893,216 |
| 29 Jun 2006 | USD | 20.24 | 21 | 20 | 20.98 | 104.9 | +0.75 (+3.71%) | 435,047 |
