| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2006 | USD | 32.48 | 32.48 | 31.65 | 32.1 | 3,287,040 | -0.49 (-1.50%) | 1,003 |
| 17 Jul 2006 | USD | 33.43 | 33.43 | 32.59 | 32.59 | 3,337,216 | -1.72 (-5.01%) | 199 |
| 14 Jul 2006 | USD | 34.26 | 34.31 | 33.87 | 34.31 | 3,513,344 | +0.75 (+2.23%) | 522 |
| 13 Jul 2006 | USD | 33.49 | 33.85 | 33.49 | 33.56 | 3,436,544 | -0.51 (-1.50%) | 946 |
| 12 Jul 2006 | USD | 34.4 | 34.4 | 34.07 | 34.07 | 3,488,768 | -0.32 (-0.93%) | 314 |
| 11 Jul 2006 | USD | 34.2 | 34.43 | 33.91 | 34.39 | 3,521,536 | +0.41 (+1.21%) | 65 |
| 10 Jul 2006 | USD | 34.17 | 34.17 | 33.96 | 33.98 | 3,479,552 | +0.06 (+0.18%) | 36 |
| 7 Jul 2006 | USD | 34.6 | 34.85 | 33.9 | 33.92 | 3,473,408 | -0.46 (-1.34%) | 106 |
| 6 Jul 2006 | USD | 34.4 | 34.85 | 34.33 | 34.38 | 3,520,512 | +0.15 (+0.44%) | 187 |
| 5 Jul 2006 | USD | 34.76 | 34.76 | 33.8 | 34.23 | 3,505,152 | -1.07 (-3.03%) | 130 |
| 4 Jul 2006 | USD | 35.3 | 35.3 | 35.3 | 35.3 | 3,614,720 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 35.09 | 35.5 | 35.09 | 35.3 | 3,614,720 | +0.77 (+2.23%) | 395 |
| 30 Jun 2006 | USD | 34.5 | 34.64 | 34.45 | 34.53 | 3,535,872 | +1.01 (+3.01%) | 208 |
| 29 Jun 2006 | USD | 32.41 | 33.9 | 32.41 | 33.52 | 3,432,448 | +1.67 (+5.24%) | 191 |
| 28 Jun 2006 | USD | 31.61 | 31.85 | 31.6 | 31.85 | 3,261,440 | -0.15 (-0.47%) | 122 |
| 27 Jun 2006 | USD | 31.76 | 32.48 | 31.76 | 32 | 3,276,800 | +0.3 (+0.95%) | 134 |
| 26 Jun 2006 | USD | 31.49 | 31.7 | 31.21 | 31.7 | 3,246,080 | +0.6 (+1.93%) | 24 |
| 23 Jun 2006 | USD | 30.36 | 31.75 | 30.27 | 31.1 | 3,184,640 | 0.0 (0.0%) | 391 |
| 22 Jun 2006 | USD | 30.57 | 31.5 | 30.2 | 31.1 | 3,184,640 | +0.55 (+1.80%) | 685 |
| 21 Jun 2006 | USD | 29.51 | 30.75 | 29.34 | 30.55 | 3,128,320 | -0.39 (-1.26%) | 567 |
| 20 Jun 2006 | USD | 30.9 | 31.76 | 28.93 | 30.94 | 3,168,256 | +0.04 (+0.13%) | 877 |
| 19 Jun 2006 | USD | 30.11 | 32.25 | 29.6 | 30.9 | 3,164,160 | +0.42 (+1.38%) | 1,077 |
| 16 Jun 2006 | USD | 29.75 | 30.5 | 29.31 | 30.48 | 3,121,152 | -0.73 (-2.34%) | 436 |
| 15 Jun 2006 | USD | 29.74 | 31.25 | 29.74 | 31.21 | 3,195,904 | +2.56 (+8.94%) | 481 |
| 14 Jun 2006 | USD | 27.81 | 28.65 | 27.78 | 28.65 | 2,933,760 | -0.09 (-0.31%) | 457 |
| 13 Jun 2006 | USD | 28.85 | 29.24 | 28.55 | 28.74 | 2,942,976 | -2.2 (-7.11%) | 791 |
| 12 Jun 2006 | USD | 31.23 | 31.32 | 30.88 | 30.94 | 3,168,256 | -1.46 (-4.51%) | 269 |
| 9 Jun 2006 | USD | 32.06 | 32.4 | 32.02 | 32.4 | 3,317,760 | +0.1 (+0.31%) | 114 |
| 8 Jun 2006 | USD | 32 | 32.3 | 31.63 | 32.3 | 3,307,520 | -0.7 (-2.12%) | 273 |
| 7 Jun 2006 | USD | 34.1 | 34.1 | 33 | 33 | 3,379,200 | -2.1 (-5.98%) | 428 |
