| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2006 | USD | 20.06 | 20.23 | 19.84 | 20.23 | 101.15 | +0.12 (+0.60%) | 305,119 |
| 27 Jun 2006 | USD | 20.2 | 20.7 | 20.05 | 20.11 | 100.55 | +0.19 (+0.95%) | 659,188 |
| 26 Jun 2006 | USD | 19.45 | 20.32 | 19.32 | 19.92 | 99.6 | +0.66 (+3.43%) | 354,203 |
| 23 Jun 2006 | USD | 18.21 | 19.71 | 18.06 | 19.26 | 96.3 | +0.96 (+5.25%) | 574,179 |
| 22 Jun 2006 | USD | 18 | 18.37 | 17.77 | 18.3 | 91.5 | +0.32 (+1.78%) | 277,875 |
| 21 Jun 2006 | USD | 17.16 | 18.08 | 17.16 | 17.98 | 89.9 | +0.75 (+4.35%) | 280,132 |
| 20 Jun 2006 | USD | 17.13 | 17.64 | 17.06 | 17.23 | 86.15 | +0.14 (+0.82%) | 332,479 |
| 19 Jun 2006 | USD | 17.23 | 17.37 | 16.5 | 17.09 | 85.45 | -0.01 (-0.06%) | 265,141 |
| 16 Jun 2006 | USD | 17.28 | 17.44 | 16.99 | 17.1 | 85.5 | -0.15 (-0.87%) | 669,823 |
| 15 Jun 2006 | USD | 16.88 | 18.49 | 16.79 | 17.25 | 86.25 | +0.46 (+2.74%) | 273,757 |
| 14 Jun 2006 | USD | 16.86 | 17.43 | 16.56 | 16.79 | 83.95 | -0.09 (-0.53%) | 342,430 |
| 13 Jun 2006 | USD | 17.65 | 18.17 | 16.42 | 16.88 | 84.4 | -0.8 (-4.52%) | 599,185 |
| 12 Jun 2006 | USD | 18.69 | 18.92 | 17.66 | 17.68 | 88.4 | -1.02 (-5.45%) | 262,601 |
| 9 Jun 2006 | USD | 19.9 | 19.9 | 18.62 | 18.7 | 93.5 | -0.95 (-4.83%) | 292,254 |
| 8 Jun 2006 | USD | 19.75 | 20.1 | 19.31 | 19.65 | 98.25 | -0.19 (-0.96%) | 235,449 |
| 7 Jun 2006 | USD | 19.45 | 20.61 | 19.13 | 19.84 | 99.2 | +0.37 (+1.90%) | 446,362 |
| 6 Jun 2006 | USD | 19.53 | 19.57 | 19.04 | 19.47 | 97.35 | +0.07 (+0.36%) | 187,691 |
| 5 Jun 2006 | USD | 19.05 | 20 | 19 | 19.4 | 97 | +0.35 (+1.84%) | 302,426 |
| 2 Jun 2006 | USD | 19.74 | 19.82 | 18.71 | 19.05 | 95.25 | -0.57 (-2.91%) | 315,909 |
| 1 Jun 2006 | USD | 19.14 | 19.93 | 18.87 | 19.62 | 98.1 | +0.58 (+3.05%) | 323,997 |
| 31 May 2006 | USD | 18.63 | 19.13 | 18.34 | 19.04 | 95.2 | +0.54 (+2.92%) | 206,051 |
| 30 May 2006 | USD | 18.45 | 19 | 18.24 | 18.5 | 92.5 | -0.19 (-1.02%) | 257,873 |
| 29 May 2006 | USD | 18.69 | 18.69 | 18.69 | 18.69 | 93.45 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 17.77 | 18.7 | 17.61 | 18.69 | 93.45 | +1.17 (+6.68%) | 148,872 |
| 25 May 2006 | USD | 17.2 | 17.89 | 17.07 | 17.52 | 87.6 | +0.52 (+3.06%) | 306,501 |
| 24 May 2006 | USD | 17.68 | 17.68 | 16.76 | 17 | 85 | -0.43 (-2.47%) | 258,211 |
| 23 May 2006 | USD | 17.87 | 18.06 | 17.25 | 17.43 | 87.15 | -0.28 (-1.58%) | 193,099 |
| 22 May 2006 | USD | 17.73 | 18.21 | 17.35 | 17.71 | 88.55 | -0.02 (-0.11%) | 196,947 |
| 19 May 2006 | USD | 17.32 | 17.8 | 17.2 | 17.73 | 88.65 | +0.49 (+2.84%) | 230,985 |
| 18 May 2006 | USD | 17.55 | 18.21 | 17.21 | 17.24 | 86.2 | -0.28 (-1.60%) | 215,147 |
