| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 16.74 | 17.0625 | 16.6 | 17.02 | 17.02 | +0.07 (+0.41%) | 234,796 |
| 4 Jul 2006 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 16.57 | 17 | 16.55 | 16.95 | 16.95 | +0.35 (+2.11%) | 199,292 |
| 30 Jun 2006 | USD | 16.7 | 16.73 | 16.26 | 16.6 | 16.6 | -0.03 (-0.18%) | 266,436 |
| 29 Jun 2006 | USD | 16.02 | 16.68 | 15.91 | 16.63 | 16.63 | +0.36 (+2.21%) | 161,635 |
| 28 Jun 2006 | USD | 15.87 | 17.01 | 15.87 | 16.27 | 16.27 | -2.47 (-13.18%) | 179,316 |
| 27 Jun 2006 | USD | 19.07 | 19.46 | 18.66 | 18.74 | 18.74 | -0.33 (-1.73%) | 271,133 |
| 26 Jun 2006 | USD | 19.25 | 19.51 | 18.93 | 19.07 | 19.07 | 0.0 (0.0%) | 192,145 |
| 23 Jun 2006 | USD | 19.6 | 19.6 | 19.07 | 19.07 | 19.07 | -0.87 (-4.36%) | 215,024 |
| 22 Jun 2006 | USD | 19.94 | 20.1452 | 19.63 | 19.94 | 19.94 | -0.1 (-0.50%) | 546,798 |
| 21 Jun 2006 | USD | 19.8 | 20.36 | 19.8 | 20.04 | 20.04 | +0.21 (+1.06%) | 54,014 |
| 20 Jun 2006 | USD | 20.08 | 20.75 | 19.81 | 19.83 | 19.83 | -0.35 (-1.73%) | 173,398 |
| 19 Jun 2006 | USD | 20.93 | 20.95 | 20 | 20.18 | 20.18 | -0.58 (-2.79%) | 108,386 |
| 16 Jun 2006 | USD | 20.99 | 20.99 | 20.49 | 20.76 | 20.76 | -0.32 (-1.52%) | 477,275 |
| 15 Jun 2006 | USD | 20.5 | 21.18 | 20.25 | 21.08 | 21.08 | +0.84 (+4.15%) | 149,518 |
| 14 Jun 2006 | USD | 19.97 | 20.4 | 19.97 | 20.24 | 20.24 | +0.36 (+1.81%) | 183,871 |
| 13 Jun 2006 | USD | 20.13 | 20.64 | 19.84 | 19.88 | 19.88 | -0.28 (-1.39%) | 194,683 |
| 12 Jun 2006 | USD | 20.75 | 20.78 | 20 | 20.16 | 20.16 | -0.48 (-2.33%) | 240,562 |
| 9 Jun 2006 | USD | 20.61 | 20.77 | 20.16 | 20.64 | 20.64 | +0.12 (+0.58%) | 114,417 |
| 8 Jun 2006 | USD | 20.99 | 20.99 | 19.62 | 20.52 | 20.52 | +0.73 (+3.69%) | 184,007 |
| 7 Jun 2006 | USD | 20.09 | 20.52 | 19.78 | 19.79 | 19.79 | -0.2 (-1.00%) | 76,072 |
| 6 Jun 2006 | USD | 20.12 | 20.59 | 19.82 | 19.99 | 19.99 | -0.01 (-0.05%) | 107,178 |
| 5 Jun 2006 | USD | 20.22 | 20.84 | 19.8499 | 20 | 20 | -0.37 (-1.82%) | 133,616 |
| 2 Jun 2006 | USD | 20.97 | 21.09 | 20.2 | 20.37 | 20.37 | -0.41 (-1.97%) | 79,427 |
| 1 Jun 2006 | USD | 20.43 | 20.86 | 20.19 | 20.78 | 20.78 | +0.49 (+2.41%) | 125,489 |
| 31 May 2006 | USD | 19.99 | 20.62 | 19.68 | 20.29 | 20.29 | +0.28 (+1.40%) | 249,202 |
| 30 May 2006 | USD | 20.17 | 20.29 | 19.78 | 20.01 | 20.01 | -0.31 (-1.53%) | 177,378 |
| 29 May 2006 | USD | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 20.35 | 21.47 | 20.18 | 20.32 | 20.32 | -0.11 (-0.54%) | 347,470 |
| 25 May 2006 | USD | 20.37 | 20.6 | 19.98 | 20.43 | 20.43 | +0.48 (+2.41%) | 241,647 |
