| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | USD | 19.75 | 20.2 | 19.75 | 20.08 | 20.08 | +0.35 (+1.77%) | 1,237,977 |
| 27 Sep 2006 | USD | 19.71 | 19.97 | 19.52 | 19.73 | 19.73 | +0.02 (+0.10%) | 845,813 |
| 26 Sep 2006 | USD | 19.7 | 19.85 | 19.36 | 19.71 | 19.71 | +0.08 (+0.41%) | 618,038 |
| 25 Sep 2006 | USD | 18.95 | 19.88 | 18.95 | 19.63 | 19.63 | +0.73 (+3.86%) | 1,059,617 |
| 22 Sep 2006 | USD | 18.88 | 19.08 | 18.82 | 18.9 | 18.9 | +0.03 (+0.16%) | 491,158 |
| 21 Sep 2006 | USD | 18.8 | 19.26 | 18.8 | 18.87 | 18.87 | +0.02 (+0.11%) | 701,002 |
| 20 Sep 2006 | USD | 19.27 | 19.49 | 18.63 | 18.85 | 18.85 | -0.28 (-1.46%) | 785,311 |
| 19 Sep 2006 | USD | 19.51 | 19.67 | 18.73 | 19.13 | 19.13 | -0.43 (-2.20%) | 710,454 |
| 18 Sep 2006 | USD | 19.49 | 20.02 | 19.35 | 19.56 | 19.56 | +0.13 (+0.67%) | 911,033 |
| 15 Sep 2006 | USD | 19.34 | 19.5 | 19.11 | 19.43 | 19.43 | +0.17 (+0.88%) | 693,320 |
| 14 Sep 2006 | USD | 19.31 | 19.43 | 18.85 | 19.26 | 19.26 | +0.01 (+0.05%) | 808,213 |
| 13 Sep 2006 | USD | 19.5 | 19.57 | 19.15 | 19.25 | 19.25 | -0.25 (-1.28%) | 644,536 |
| 12 Sep 2006 | USD | 18.99 | 19.7 | 18.95 | 19.5 | 19.5 | +0.6 (+3.17%) | 1,440,697 |
| 11 Sep 2006 | USD | 18.2 | 18.98 | 18 | 18.9 | 18.9 | +0.67 (+3.68%) | 1,092,631 |
| 8 Sep 2006 | USD | 18.48 | 18.57 | 18.16 | 18.23 | 18.23 | -0.09 (-0.49%) | 572,485 |
| 7 Sep 2006 | USD | 18.11 | 18.69 | 18 | 18.32 | 18.32 | +0.15 (+0.83%) | 759,392 |
| 6 Sep 2006 | USD | 18.45 | 18.49 | 18.14 | 18.17 | 18.17 | -0.43 (-2.31%) | 587,353 |
| 5 Sep 2006 | USD | 18.41 | 18.6392 | 18.18 | 18.6 | 18.6 | +0.11 (+0.59%) | 716,590 |
| 4 Sep 2006 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
| 1 Sep 2006 | USD | 18.67 | 18.88 | 18.41 | 18.49 | 18.49 | -0.13 (-0.70%) | 819,295 |
| 31 Aug 2006 | USD | 18.73 | 18.74 | 18.36 | 18.62 | 18.62 | -0.02 (-0.11%) | 761,365 |
| 30 Aug 2006 | USD | 18.249 | 18.75 | 18.06 | 18.64 | 18.64 | +0.53 (+2.93%) | 1,304,524 |
| 29 Aug 2006 | USD | 18.12 | 18.29 | 17.92 | 18.11 | 18.11 | 0.0 (0.0%) | 901,128 |
| 28 Aug 2006 | USD | 18.289 | 18.29 | 18 | 18.11 | 18.11 | -0.03 (-0.17%) | 830,129 |
| 25 Aug 2006 | USD | 18.11 | 18.39 | 18.05 | 18.14 | 18.14 | 0.0 (0.0%) | 577,675 |
| 24 Aug 2006 | USD | 18.3 | 18.48 | 18 | 18.14 | 18.14 | -0.13 (-0.71%) | 611,443 |
| 23 Aug 2006 | USD | 18.72 | 19.03 | 18.15 | 18.27 | 18.27 | -0.52 (-2.77%) | 673,361 |
| 22 Aug 2006 | USD | 18.52 | 19 | 18.42 | 18.79 | 18.79 | +0.22 (+1.18%) | 828,266 |
| 21 Aug 2006 | USD | 19.16 | 19.16 | 18.41 | 18.57 | 18.57 | -0.6 (-3.13%) | 685,094 |
| 18 Aug 2006 | USD | 19.24 | 19.24 | 18.59 | 19.17 | 19.17 | -0.02 (-0.10%) | 471,121 |
