| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2006 | USD | 19.86 | 20.71 | 19.86 | 20.67 | 20.67 | +0.77 (+3.87%) | 511,685 |
| 10 Jul 2006 | USD | 19.7 | 20.03 | 19.39 | 19.9 | 19.9 | +0.18 (+0.91%) | 503,618 |
| 7 Jul 2006 | USD | 20.16 | 20.39 | 19.68 | 19.72 | 19.72 | -0.54 (-2.67%) | 534,878 |
| 6 Jul 2006 | USD | 20.09 | 20.51 | 19.85 | 20.26 | 20.26 | +0.15 (+0.75%) | 474,874 |
| 5 Jul 2006 | USD | 20.6 | 20.6 | 19.71 | 20.11 | 20.11 | -0.6 (-2.90%) | 637,369 |
| 4 Jul 2006 | USD | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 20.25 | 20.72 | 20.139 | 20.71 | 20.71 | +0.71 (+3.55%) | 207,224 |
| 30 Jun 2006 | USD | 20 | 20.22 | 19.65 | 20 | 20 | +0.45 (+2.30%) | 710,468 |
| 29 Jun 2006 | USD | 18.56 | 19.67 | 18.56 | 19.55 | 19.55 | +1.11 (+6.02%) | 1,048,723 |
| 28 Jun 2006 | USD | 18.75 | 18.75 | 18.22 | 18.44 | 18.44 | -0.11 (-0.59%) | 624,284 |
| 27 Jun 2006 | USD | 19.1 | 19.28 | 18.45 | 18.55 | 18.55 | -0.45 (-2.37%) | 805,083 |
| 26 Jun 2006 | USD | 19.16 | 19.24 | 18.75 | 19 | 19 | +0.03 (+0.16%) | 511,850 |
| 23 Jun 2006 | USD | 18.63 | 19.15 | 18.38 | 18.97 | 18.97 | +0.14 (+0.74%) | 408,631 |
| 22 Jun 2006 | USD | 18.68 | 18.89 | 18.17 | 18.83 | 18.83 | +0.15 (+0.80%) | 980,860 |
| 21 Jun 2006 | USD | 18.05 | 18.75 | 17.98 | 18.68 | 18.68 | +0.59 (+3.26%) | 957,824 |
| 20 Jun 2006 | USD | 17.83 | 18.38 | 17.54 | 18.09 | 18.09 | +0.39 (+2.20%) | 546,184 |
| 19 Jun 2006 | USD | 18.17 | 18.17 | 17.53 | 17.7 | 17.7 | -0.64 (-3.49%) | 663,920 |
| 16 Jun 2006 | USD | 17.75 | 18.48 | 17.58 | 18.34 | 18.34 | +0.54 (+3.03%) | 1,536,504 |
| 15 Jun 2006 | USD | 17.32 | 17.96 | 17.16 | 17.8 | 17.8 | +1.09 (+6.52%) | 1,039,022 |
| 14 Jun 2006 | USD | 16.35 | 17.01 | 16.26 | 16.71 | 16.71 | +0.36 (+2.20%) | 1,081,629 |
| 13 Jun 2006 | USD | 16.75 | 17.3 | 15.71 | 16.35 | 16.35 | -1.13 (-6.46%) | 1,959,554 |
| 12 Jun 2006 | USD | 17.92 | 18.36 | 17.4 | 17.48 | 17.48 | -0.46 (-2.56%) | 1,103,916 |
| 9 Jun 2006 | USD | 18.15 | 18.3093 | 17.63 | 17.94 | 17.94 | -0.03 (-0.17%) | 1,320,443 |
| 8 Jun 2006 | USD | 17.86 | 18.1 | 16.96 | 17.97 | 17.97 | -0.18 (-0.99%) | 1,830,347 |
| 7 Jun 2006 | USD | 18.28 | 19.09 | 17.86 | 18.15 | 18.15 | -0.354 (-1.91%) | 1,245,656 |
| 6 Jun 2006 | USD | 18.59 | 18.79 | 18 | 18.504 | 18.504 | -0.186 (-1.00%) | 1,284,427 |
| 5 Jun 2006 | USD | 19.19 | 19.48 | 18.69 | 18.69 | 18.69 | -0.18 (-0.95%) | 940,716 |
| 2 Jun 2006 | USD | 18.95 | 19.1 | 18.65 | 18.87 | 18.87 | +0.28 (+1.51%) | 712,698 |
| 1 Jun 2006 | USD | 18.05 | 18.75 | 17.77 | 18.59 | 18.59 | +0.04 (+0.22%) | 842,397 |
| 31 May 2006 | USD | 18.78 | 18.95 | 18.4 | 18.55 | 18.55 | -0.02 (-0.11%) | 839,436 |
