| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 14.06 | 14.5 | 14.06 | 14.31 | 14.31 | +0.11 (+0.77%) | 186,092 |
| 5 Jul 2006 | USD | 14.26 | 14.3 | 14.08 | 14.2 | 14.2 | -0.2 (-1.39%) | 61,209 |
| 4 Jul 2006 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 14.2 | 14.4 | 14 | 14.4 | 14.4 | +0.06 (+0.42%) | 110,036 |
| 30 Jun 2006 | USD | 14.1 | 14.35 | 14.08 | 14.34 | 14.34 | +0.09 (+0.63%) | 132,511 |
| 29 Jun 2006 | USD | 13.56 | 14.25 | 13.5 | 14.25 | 14.25 | +0.69 (+5.09%) | 253,410 |
| 28 Jun 2006 | USD | 13.31 | 13.75 | 13.22 | 13.56 | 13.56 | +0.45 (+3.43%) | 249,933 |
| 27 Jun 2006 | USD | 13.79 | 13.9435 | 13.06 | 13.11 | 13.11 | -0.75 (-5.41%) | 229,951 |
| 26 Jun 2006 | USD | 14.04 | 14.2 | 13.8 | 13.86 | 13.86 | -0.36 (-2.53%) | 165,156 |
| 23 Jun 2006 | USD | 14.2 | 14.22 | 13.86 | 14.22 | 14.22 | +0.12 (+0.85%) | 172,924 |
| 22 Jun 2006 | USD | 14.05 | 14.14 | 13.85 | 14.1 | 14.1 | +0.02 (+0.14%) | 287,145 |
| 21 Jun 2006 | USD | 13.77 | 14.44 | 13.76 | 14.08 | 14.08 | +0.43 (+3.15%) | 662,733 |
| 20 Jun 2006 | USD | 13.78 | 13.99 | 13.54 | 13.65 | 13.65 | -0.25 (-1.80%) | 196,244 |
| 19 Jun 2006 | USD | 14.21 | 14.21 | 13.6 | 13.9 | 13.9 | -0.21 (-1.49%) | 186,500 |
| 16 Jun 2006 | USD | 14.26 | 14.26 | 13.96 | 14.11 | 14.11 | -0.11 (-0.77%) | 250,932 |
| 15 Jun 2006 | USD | 13.43 | 14.25 | 13.3 | 14.22 | 14.22 | +1.03 (+7.81%) | 489,549 |
| 14 Jun 2006 | USD | 12.4 | 13.2 | 12.329 | 13.19 | 13.19 | +0.77 (+6.20%) | 435,505 |
| 13 Jun 2006 | USD | 12.45 | 12.68 | 12.28 | 12.42 | 12.42 | -0.1 (-0.80%) | 210,403 |
| 12 Jun 2006 | USD | 13 | 13.06 | 12.46 | 12.52 | 12.52 | -0.55 (-4.21%) | 395,635 |
| 9 Jun 2006 | USD | 13.26 | 13.59 | 13.05 | 13.07 | 13.07 | -0.339 (-2.53%) | 550,430 |
| 8 Jun 2006 | USD | 14.1 | 14.16 | 13.31 | 13.409 | 13.409 | -0.881 (-6.17%) | 633,714 |
| 7 Jun 2006 | USD | 14.1 | 14.3 | 13.91 | 14.29 | 14.29 | +0.19 (+1.35%) | 259,400 |
| 6 Jun 2006 | USD | 14.09 | 14.22 | 13.97 | 14.1 | 14.1 | +0.09 (+0.64%) | 162,197 |
| 5 Jun 2006 | USD | 14 | 14.2 | 14 | 14.01 | 14.01 | -0.01 (-0.07%) | 81,252 |
| 2 Jun 2006 | USD | 14.19 | 14.31 | 14.01 | 14.02 | 14.02 | -0.28 (-1.96%) | 149,615 |
| 1 Jun 2006 | USD | 14.25 | 14.4 | 13.91 | 14.3 | 14.3 | +0.22 (+1.56%) | 145,872 |
| 31 May 2006 | USD | 14.3 | 14.5237 | 13.8 | 14.08 | 14.08 | -0.26 (-1.81%) | 330,979 |
| 30 May 2006 | USD | 14.71 | 14.75 | 14.31 | 14.34 | 14.34 | -0.48 (-3.24%) | 228,192 |
| 29 May 2006 | USD | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 14.8 | 14.9 | 14.46 | 14.82 | 14.82 | +0.1 (+0.68%) | 165,116 |
