| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | USD | 14.99 | 15.02 | 14.63 | 14.64 | 14.64 | -0.24 (-1.61%) | 74,500 |
| 16 Jun 2006 | USD | 15.08 | 15.08 | 14.8 | 14.88 | 14.88 | -0.19 (-1.26%) | 184,000 |
| 15 Jun 2006 | USD | 14.55 | 15.11 | 14.55 | 15.07 | 15.07 | +0.71 (+4.94%) | 212,900 |
| 14 Jun 2006 | USD | 13.99 | 14.37 | 13.99 | 14.36 | 14.36 | +0.31 (+2.21%) | 110,200 |
| 13 Jun 2006 | USD | 14.18 | 14.48 | 13.98 | 14.05 | 14.05 | -0.35 (-2.43%) | 307,600 |
| 12 Jun 2006 | USD | 14.91 | 14.97 | 14.4 | 14.4 | 14.4 | -0.53 (-3.55%) | 127,600 |
| 9 Jun 2006 | USD | 15.17 | 15.26 | 14.87 | 14.93 | 14.93 | 0.0 (0.0%) | 163,700 |
| 8 Jun 2006 | USD | 15.05 | 15.05 | 14.41 | 14.93 | 14.93 | -0.29 (-1.91%) | 658,800 |
| 7 Jun 2006 | USD | 15.55 | 15.62 | 15.2 | 15.22 | 15.22 | -0.27 (-1.74%) | 136,100 |
| 6 Jun 2006 | USD | 15.6 | 15.79 | 15.2501 | 15.49 | 15.49 | -0.2 (-1.27%) | 230,000 |
| 5 Jun 2006 | USD | 16.15 | 16.24 | 15.65 | 15.69 | 15.69 | -0.53 (-3.27%) | 183,300 |
| 2 Jun 2006 | USD | 16.48 | 16.48 | 16.13 | 16.22 | 16.22 | +0.04 (+0.25%) | 125,700 |
| 1 Jun 2006 | USD | 15.95 | 16.21 | 15.85 | 16.18 | 16.18 | +0.33 (+2.08%) | 108,900 |
| 31 May 2006 | USD | 15.7 | 15.86 | 15.62 | 15.85 | 15.85 | +0.22 (+1.41%) | 97,000 |
| 30 May 2006 | USD | 16.08 | 16.08 | 15.61 | 15.63 | 15.63 | -0.46 (-2.86%) | 95,700 |
| 29 May 2006 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 16.12 | 16.12 | 15.97 | 16.09 | 16.09 | +0.12 (+0.75%) | 135,300 |
| 25 May 2006 | USD | 15.82 | 15.97 | 15.681 | 15.97 | 15.97 | +0.37 (+2.37%) | 125,900 |
| 24 May 2006 | USD | 15.75 | 15.91 | 15.3 | 15.6 | 15.6 | -0.16 (-1.02%) | 181,200 |
| 23 May 2006 | USD | 15.77 | 16.14 | 15.75 | 15.76 | 15.76 | +0.01 (+0.06%) | 136,900 |
| 22 May 2006 | USD | 15.7 | 15.87 | 15.5 | 15.75 | 15.75 | -0.36 (-2.23%) | 217,600 |
| 19 May 2006 | USD | 16.04 | 16.12 | 15.73 | 16.11 | 16.11 | +0.19 (+1.19%) | 148,800 |
| 18 May 2006 | USD | 16.34 | 16.37 | 15.9 | 15.92 | 15.92 | -0.29 (-1.79%) | 134,400 |
| 17 May 2006 | USD | 16.55 | 16.58 | 16.13 | 16.21 | 16.21 | -0.36 (-2.17%) | 261,500 |
| 16 May 2006 | USD | 16.7 | 16.72 | 16.47 | 16.57 | 16.57 | -0.04 (-0.24%) | 76,800 |
| 15 May 2006 | USD | 16.9 | 16.9 | 16.43 | 16.61 | 16.61 | -0.29 (-1.72%) | 307,800 |
| 12 May 2006 | USD | 17.25 | 17.25 | 16.9 | 16.9 | 16.9 | -0.49 (-2.82%) | 229,400 |
| 11 May 2006 | USD | 17.76 | 17.76 | 17.3401 | 17.39 | 17.39 | -0.39 (-2.19%) | 182,400 |
| 10 May 2006 | USD | 17.85 | 17.86 | 17.65 | 17.78 | 17.78 | -0.08 (-0.45%) | 149,700 |
| 9 May 2006 | USD | 17.85 | 17.95 | 17.83 | 17.86 | 17.86 | -0.01 (-0.06%) | 137,900 |
