| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | USD | 19.03 | 19.45 | 19 | 19.19 | 19.19 | +0.22 (+1.16%) | 868,582 |
| 16 Aug 2006 | USD | 18.385 | 19.15 | 18.385 | 18.97 | 18.97 | +0.59 (+3.21%) | 996,098 |
| 15 Aug 2006 | USD | 18.08 | 18.62 | 18.07 | 18.38 | 18.38 | +0.56 (+3.14%) | 859,557 |
| 14 Aug 2006 | USD | 18.32 | 18.36 | 17.62 | 17.82 | 17.82 | -0.41 (-2.25%) | 1,147,582 |
| 11 Aug 2006 | USD | 16.69 | 18.49 | 16.52 | 18.23 | 18.23 | +0.12 (+0.66%) | 3,780,200 |
| 10 Aug 2006 | USD | 17.76 | 18.35 | 17.76 | 18.11 | 18.11 | +0.34 (+1.91%) | 1,288,282 |
| 9 Aug 2006 | USD | 18.13 | 18.47 | 17.62 | 17.77 | 17.77 | -0.17 (-0.95%) | 1,320,138 |
| 8 Aug 2006 | USD | 18.42 | 18.52 | 17.92 | 17.94 | 17.94 | -0.43 (-2.34%) | 1,223,464 |
| 7 Aug 2006 | USD | 18.83 | 18.9 | 18.2 | 18.37 | 18.37 | -0.43 (-2.29%) | 1,306,832 |
| 4 Aug 2006 | USD | 19.58 | 19.75 | 18.59 | 18.8 | 18.8 | -0.67 (-3.44%) | 1,782,559 |
| 3 Aug 2006 | USD | 19.24 | 19.66 | 19 | 19.47 | 19.47 | +0.21 (+1.09%) | 752,577 |
| 2 Aug 2006 | USD | 19.2 | 19.46 | 19.1 | 19.26 | 19.26 | +0.16 (+0.84%) | 664,414 |
| 1 Aug 2006 | USD | 19.7 | 19.7 | 18.85 | 19.1 | 19.1 | -0.63 (-3.19%) | 831,296 |
| 31 Jul 2006 | USD | 19.82 | 19.99 | 19.53 | 19.73 | 19.73 | -0.04 (-0.20%) | 692,974 |
| 28 Jul 2006 | USD | 19.99 | 20.2 | 19.49 | 19.77 | 19.77 | -0.14 (-0.70%) | 948,800 |
| 27 Jul 2006 | USD | 19.41 | 20.14 | 19.41 | 19.91 | 19.91 | +0.62 (+3.21%) | 914,633 |
| 26 Jul 2006 | USD | 19.13 | 19.65 | 18.85 | 19.29 | 19.29 | +0.16 (+0.84%) | 847,537 |
| 25 Jul 2006 | USD | 19.14 | 19.36 | 18.92 | 19.13 | 19.13 | +0.03 (+0.16%) | 631,311 |
| 24 Jul 2006 | USD | 19.01 | 19.3 | 18.89 | 19.1 | 19.1 | +0.19 (+1.00%) | 1,009,003 |
| 21 Jul 2006 | USD | 18.92 | 19 | 18.27 | 18.91 | 18.91 | +0.01 (+0.05%) | 1,124,823 |
| 20 Jul 2006 | USD | 18.89 | 19.28 | 18.7399 | 18.9 | 18.9 | +0.09 (+0.48%) | 1,064,972 |
| 19 Jul 2006 | USD | 18.1 | 19.05 | 18.1 | 18.81 | 18.81 | +0.71 (+3.92%) | 1,598,913 |
| 18 Jul 2006 | USD | 18.57 | 18.75 | 17.94 | 18.1 | 18.1 | -0.49 (-2.64%) | 1,798,928 |
| 17 Jul 2006 | USD | 18.59 | 19.47 | 18.5 | 18.59 | 18.59 | +0.3 (+1.64%) | 2,312,378 |
| 14 Jul 2006 | USD | 18.08 | 18.54 | 17.9899 | 18.29 | 18.29 | +0.56 (+3.16%) | 3,811,205 |
| 13 Jul 2006 | USD | 17.34 | 18.04 | 16.85 | 17.73 | 17.73 | -4.86 (-21.51%) | 17,238,164 |
| 12 Jul 2006 | USD | 23.001 | 23.1 | 22.27 | 22.59 | 22.59 | -0.53 (-2.29%) | 1,993,603 |
| 11 Jul 2006 | USD | 22.25 | 23.13 | 22.08 | 23.12 | 23.12 | +0.81 (+3.63%) | 839,292 |
| 10 Jul 2006 | USD | 22.93 | 23.25 | 22.25 | 22.31 | 22.31 | -0.55 (-2.41%) | 711,363 |
| 7 Jul 2006 | USD | 23.35 | 23.44 | 22.74 | 22.86 | 22.86 | -0.58 (-2.47%) | 657,606 |
