| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | USD | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 11.79 | 11.89 | 11.69 | 11.85 | 11.85 | -0.06 (-0.50%) | 113,400 |
| 30 Jun 2006 | USD | 12 | 12 | 11.58 | 11.91 | 11.91 | -0.01 (-0.08%) | 214,200 |
| 29 Jun 2006 | USD | 11.03 | 11.92 | 11.03 | 11.92 | 11.92 | +0.97 (+8.86%) | 223,500 |
| 28 Jun 2006 | USD | 11.2 | 11.42 | 10.75 | 10.95 | 10.95 | -0.18 (-1.62%) | 498,200 |
| 27 Jun 2006 | USD | 11.88 | 11.88 | 11.1 | 11.13 | 11.13 | -0.71 (-6.00%) | 223,900 |
| 26 Jun 2006 | USD | 11.42 | 11.86 | 11.38 | 11.84 | 11.84 | +0.47 (+4.13%) | 156,800 |
| 23 Jun 2006 | USD | 11.24 | 11.44 | 11.16 | 11.37 | 11.37 | +0.07 (+0.62%) | 113,000 |
| 22 Jun 2006 | USD | 11.19 | 11.38 | 11.04 | 11.3 | 11.3 | +0.05 (+0.44%) | 189,500 |
| 21 Jun 2006 | USD | 11.18 | 11.53 | 11.12 | 11.25 | 11.25 | +0.03 (+0.27%) | 260,200 |
| 20 Jun 2006 | USD | 11.26 | 11.38 | 11.19 | 11.22 | 11.22 | -0.08 (-0.71%) | 105,300 |
| 19 Jun 2006 | USD | 11.61 | 11.67 | 11.19 | 11.3 | 11.3 | -0.32 (-2.75%) | 223,800 |
| 16 Jun 2006 | USD | 11.64 | 11.89 | 11.41 | 11.62 | 11.62 | -0.05 (-0.43%) | 827,900 |
| 15 Jun 2006 | USD | 11.7 | 11.81 | 11.64 | 11.67 | 11.67 | +0.03 (+0.26%) | 146,000 |
| 14 Jun 2006 | USD | 11.67 | 11.86 | 11.5 | 11.64 | 11.64 | -0.06 (-0.51%) | 227,000 |
| 13 Jun 2006 | USD | 11.87 | 12.03 | 11.62 | 11.7 | 11.7 | -0.25 (-2.09%) | 230,600 |
| 12 Jun 2006 | USD | 12.04 | 12.08 | 11.82 | 11.95 | 11.95 | -0.12 (-0.99%) | 170,800 |
| 9 Jun 2006 | USD | 12.18 | 12.25 | 11.95 | 12.07 | 12.07 | -0.05 (-0.41%) | 141,200 |
| 8 Jun 2006 | USD | 11.92 | 12.16 | 11.84 | 12.12 | 12.12 | +0.11 (+0.92%) | 268,300 |
| 7 Jun 2006 | USD | 11.97 | 12.24 | 11.8 | 12.01 | 12.01 | +0.01 (+0.08%) | 254,800 |
| 6 Jun 2006 | USD | 11.99 | 12.01 | 11.67 | 12 | 12 | +0.04 (+0.33%) | 436,600 |
| 5 Jun 2006 | USD | 12.36 | 12.36 | 11.86 | 11.96 | 11.96 | -0.46 (-3.70%) | 383,800 |
| 2 Jun 2006 | USD | 12.55 | 12.55 | 12.05 | 12.42 | 12.42 | -0.07 (-0.56%) | 263,100 |
| 1 Jun 2006 | USD | 12.4 | 12.49 | 12.18 | 12.49 | 12.49 | +0.12 (+0.97%) | 241,400 |
| 31 May 2006 | USD | 12.36 | 12.43 | 12.09 | 12.37 | 12.37 | +0.07 (+0.57%) | 289,300 |
| 30 May 2006 | USD | 12.66 | 12.9 | 12.21 | 12.3 | 12.3 | -0.44 (-3.45%) | 245,800 |
| 29 May 2006 | USD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 13 | 13.07 | 12.69 | 12.74 | 12.74 | -0.23 (-1.77%) | 106,000 |
| 25 May 2006 | USD | 12.87 | 13.08 | 12.69 | 12.97 | 12.97 | +0.21 (+1.65%) | 237,600 |
| 24 May 2006 | USD | 12.65 | 12.86 | 12.32 | 12.76 | 12.76 | +0.06 (+0.47%) | 270,700 |
