| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | USD | 16.33 | 16.42 | 16.06 | 16.06 | 16.06 | -0.26 (-1.59%) | 269,500 |
| 26 Jun 2006 | USD | 16.29 | 16.36 | 16.23 | 16.32 | 16.32 | +0.04 (+0.25%) | 245,700 |
| 23 Jun 2006 | USD | 16.07 | 16.36 | 16.05 | 16.28 | 16.28 | +0.07 (+0.43%) | 151,700 |
| 22 Jun 2006 | USD | 16.4 | 16.4 | 16.05 | 16.21 | 16.21 | -0.19 (-1.16%) | 221,800 |
| 21 Jun 2006 | USD | 16.01 | 16.4 | 16 | 16.4 | 16.4 | +0.47 (+2.95%) | 439,200 |
| 20 Jun 2006 | USD | 15.96 | 16 | 15.84 | 15.93 | 15.93 | +0.09 (+0.57%) | 309,700 |
| 19 Jun 2006 | USD | 16.1 | 16.2 | 15.81 | 15.84 | 15.84 | -0.3 (-1.86%) | 495,500 |
| 16 Jun 2006 | USD | 16.51 | 16.51 | 16.06 | 16.14 | 16.14 | -0.29 (-1.77%) | 277,200 |
| 15 Jun 2006 | USD | 16.49 | 16.49 | 15.99 | 16.43 | 16.43 | +0.64 (+4.05%) | 577,000 |
| 14 Jun 2006 | USD | 15.61 | 15.86 | 15.61 | 15.79 | 15.79 | +0.1 (+0.64%) | 496,100 |
| 13 Jun 2006 | USD | 16.02 | 16.18 | 15.66 | 15.69 | 15.69 | -0.35 (-2.18%) | 1,345,300 |
| 12 Jun 2006 | USD | 16.51 | 16.61 | 16.04 | 16.04 | 16.04 | -0.53 (-3.20%) | 936,000 |
| 9 Jun 2006 | USD | 16.7 | 16.89 | 16.55 | 16.57 | 16.57 | -0.06 (-0.36%) | 360,800 |
| 8 Jun 2006 | USD | 16.64 | 16.76 | 16.13 | 16.63 | 16.63 | -0.19 (-1.13%) | 1,049,800 |
| 7 Jun 2006 | USD | 16.96 | 17.16 | 16.82 | 16.82 | 16.82 | -0.14 (-0.83%) | 383,300 |
| 6 Jun 2006 | USD | 17.21 | 17.2499 | 16.81 | 16.96 | 16.96 | -0.29 (-1.68%) | 495,400 |
| 5 Jun 2006 | USD | 17.71 | 17.7499 | 17.2 | 17.25 | 17.25 | -0.46 (-2.60%) | 367,400 |
| 2 Jun 2006 | USD | 17.73 | 17.75 | 17.5001 | 17.71 | 17.71 | +0.12 (+0.68%) | 322,800 |
| 1 Jun 2006 | USD | 17.24 | 17.59 | 17.19 | 17.59 | 17.59 | +0.42 (+2.45%) | 770,900 |
| 31 May 2006 | USD | 17.12 | 17.26 | 17.05 | 17.17 | 17.17 | +0.19 (+1.12%) | 713,000 |
| 30 May 2006 | USD | 17.4 | 17.41 | 16.98 | 16.98 | 16.98 | -0.39 (-2.25%) | 292,100 |
| 29 May 2006 | USD | 17.3701 | 17.3701 | 17.3701 | 17.3701 | 17.3701 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 17.24 | 17.45 | 17.14 | 17.3701 | 17.3701 | +0.15 (+0.87%) | 518,600 |
| 25 May 2006 | USD | 17.01 | 17.22 | 16.9501 | 17.22 | 17.22 | +0.36 (+2.14%) | 426,500 |
| 24 May 2006 | USD | 16.85 | 17 | 16.47 | 16.86 | 16.86 | -0.13 (-0.77%) | 855,300 |
| 23 May 2006 | USD | 17.2 | 17.3 | 16.9 | 16.99 | 16.99 | +0.07 (+0.41%) | 657,700 |
| 22 May 2006 | USD | 17.1 | 17.14 | 16.63 | 16.92 | 16.92 | -0.3 (-1.74%) | 1,057,200 |
| 19 May 2006 | USD | 17.21 | 17.25 | 16.9 | 17.22 | 17.22 | +0.03 (+0.17%) | 958,200 |
| 18 May 2006 | USD | 17.47 | 17.49 | 17.14 | 17.19 | 17.19 | -0.13 (-0.75%) | 521,400 |
| 17 May 2006 | USD | 17.77 | 17.77 | 17.28 | 17.32 | 17.32 | -0.4 (-2.26%) | 1,008,200 |
