| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 23.26 | 23.57 | 23.25 | 23.44 | 23.44 | +0.18 (+0.77%) | 411,449 |
| 5 Jul 2006 | USD | 23.85 | 23.85 | 23.18 | 23.26 | 23.26 | -0.45 (-1.90%) | 505,624 |
| 4 Jul 2006 | USD | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 23.735 | 23.93 | 23.17 | 23.71 | 23.71 | -0.05 (-0.21%) | 459,037 |
| 30 Jun 2006 | USD | 23.96 | 24 | 23.33 | 23.76 | 23.76 | -0.13 (-0.54%) | 706,318 |
| 29 Jun 2006 | USD | 23.08 | 23.91 | 23 | 23.89 | 23.89 | +0.89 (+3.87%) | 643,153 |
| 28 Jun 2006 | USD | 22.8 | 23.05 | 22.6 | 23 | 23 | +0.16 (+0.70%) | 630,403 |
| 27 Jun 2006 | USD | 23.45 | 23.64 | 22.64 | 22.84 | 22.84 | -0.57 (-2.43%) | 1,308,756 |
| 26 Jun 2006 | USD | 23.61 | 24 | 23.41 | 23.41 | 23.41 | -0.08 (-0.34%) | 605,285 |
| 23 Jun 2006 | USD | 23.35 | 23.81 | 23.18 | 23.49 | 23.49 | +0.11 (+0.47%) | 553,120 |
| 22 Jun 2006 | USD | 23.56 | 23.81 | 23.25 | 23.38 | 23.38 | -0.12 (-0.51%) | 587,745 |
| 21 Jun 2006 | USD | 23.31 | 23.62 | 23.29 | 23.5 | 23.5 | +0.33 (+1.42%) | 1,276,234 |
| 20 Jun 2006 | USD | 23.34 | 23.76 | 23.08 | 23.17 | 23.17 | -0.09 (-0.39%) | 783,578 |
| 19 Jun 2006 | USD | 24.15 | 24.24 | 23.21 | 23.26 | 23.26 | -0.63 (-2.64%) | 1,096,483 |
| 16 Jun 2006 | USD | 24.25 | 24.25 | 23.65 | 23.89 | 23.89 | -0.33 (-1.36%) | 900,570 |
| 15 Jun 2006 | USD | 23.55 | 24.51 | 23.52 | 24.22 | 24.22 | +0.88 (+3.77%) | 1,258,736 |
| 14 Jun 2006 | USD | 23.06 | 23.75 | 23.03 | 23.34 | 23.34 | +0.24 (+1.04%) | 1,025,715 |
| 13 Jun 2006 | USD | 23.4 | 23.92 | 23.09 | 23.1 | 23.1 | -0.32 (-1.37%) | 950,780 |
| 12 Jun 2006 | USD | 23.99 | 24.14 | 23.39 | 23.42 | 23.42 | -0.44 (-1.84%) | 606,587 |
| 9 Jun 2006 | USD | 24.25 | 24.69 | 23.6 | 23.86 | 23.86 | -0.24 (-1.00%) | 964,939 |
| 8 Jun 2006 | USD | 24.23 | 24.34 | 23.25 | 24.1 | 24.1 | -0.16 (-0.66%) | 1,485,496 |
| 7 Jun 2006 | USD | 24.8 | 24.83 | 24.25 | 24.26 | 24.26 | -0.46 (-1.86%) | 814,999 |
| 6 Jun 2006 | USD | 24.7 | 25.31 | 24.52 | 24.72 | 24.72 | +0.05 (+0.20%) | 1,272,487 |
| 5 Jun 2006 | USD | 25.65 | 25.85 | 24.64 | 24.67 | 24.67 | -1.14 (-4.42%) | 1,400,905 |
| 2 Jun 2006 | USD | 24.7 | 25.97 | 24.53 | 25.81 | 25.81 | +1.25 (+5.09%) | 2,504,514 |
| 1 Jun 2006 | USD | 24.55 | 24.6 | 23.26 | 24.56 | 24.56 | -1.09 (-4.25%) | 5,676,844 |
| 31 May 2006 | USD | 25.24 | 25.69 | 24.7 | 25.65 | 25.65 | +0.55 (+2.19%) | 1,507,649 |
| 30 May 2006 | USD | 25.655 | 25.75 | 25.1 | 25.1 | 25.1 | -0.52 (-2.03%) | 825,710 |
| 29 May 2006 | USD | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 25.85 | 25.95 | 25.45 | 25.62 | 25.62 | -0.1 (-0.39%) | 518,760 |
