| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2006 | USD | 36.99 | 37.58 | 36.75 | 37.53 | 6.255 | +0.39 (+1.05%) | 44,334 |
| 10 Jul 2006 | USD | 36.5 | 37.2 | 36.35 | 37.14 | 6.19 | +0.86 (+2.37%) | 62,424 |
| 7 Jul 2006 | USD | 36.35 | 37.04 | 36.22 | 36.28 | 6.0467 | -0.22 (-0.60%) | 43,674 |
| 6 Jul 2006 | USD | 36.59 | 37.07 | 36.26 | 36.5 | 6.0833 | -0.01 (-0.03%) | 64,977 |
| 5 Jul 2006 | USD | 36.91 | 37.01 | 36.17 | 36.51 | 6.085 | -0.91 (-2.43%) | 94,632 |
| 4 Jul 2006 | USD | 37.42 | 37.42 | 37.42 | 37.42 | 6.2367 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 37.59 | 37.87 | 37.35 | 37.42 | 6.2367 | -0.03 (-0.08%) | 20,829 |
| 30 Jun 2006 | USD | 37.63 | 38.12 | 37.19 | 37.45 | 6.2417 | -0.14 (-0.37%) | 184,422 |
| 29 Jun 2006 | USD | 36.93 | 37.74 | 36.63 | 37.59 | 6.265 | +0.8 (+2.17%) | 116,187 |
| 28 Jun 2006 | USD | 36.72 | 36.94 | 36.5 | 36.79 | 6.1317 | +0.03 (+0.08%) | 58,155 |
| 27 Jun 2006 | USD | 37.16 | 37.16 | 36.58 | 36.76 | 6.1267 | -0.22 (-0.59%) | 24,615 |
| 26 Jun 2006 | USD | 36.73 | 37.2 | 36.63 | 36.98 | 6.1633 | +0.38 (+1.04%) | 54,288 |
| 23 Jun 2006 | USD | 36.35 | 36.78 | 36.08 | 36.6 | 6.1 | -0.05 (-0.14%) | 72,534 |
| 22 Jun 2006 | USD | 36.55 | 36.89 | 36.2 | 36.65 | 6.1083 | +0.24 (+0.66%) | 68,592 |
| 21 Jun 2006 | USD | 36.44 | 37.29 | 36.28 | 36.41 | 6.0683 | -0.03 (-0.08%) | 194,430 |
| 20 Jun 2006 | USD | 36.56 | 36.9 | 36.05 | 36.44 | 6.0733 | -0.26 (-0.71%) | 96,405 |
| 19 Jun 2006 | USD | 37.61 | 37.61 | 36.5 | 36.7 | 6.1167 | -0.76 (-2.03%) | 129,765 |
| 16 Jun 2006 | USD | 38.43 | 38.66 | 37.15 | 37.46 | 6.2433 | -1.15 (-2.98%) | 465,747 |
| 15 Jun 2006 | USD | 38.96 | 39.19 | 38.5 | 38.61 | 6.435 | -0.16 (-0.41%) | 95,976 |
| 14 Jun 2006 | USD | 38.89 | 39.4 | 38.21 | 38.77 | 6.4617 | -0.39 (-1.00%) | 65,865 |
| 13 Jun 2006 | USD | 38.5 | 40.11 | 38.5 | 39.16 | 6.5267 | +0.22 (+0.56%) | 73,653 |
| 12 Jun 2006 | USD | 39.94 | 39.94 | 38.55 | 38.94 | 6.49 | -0.7 (-1.77%) | 97,332 |
| 9 Jun 2006 | USD | 40.73 | 40.73 | 39.44 | 39.64 | 6.6067 | -0.89 (-2.20%) | 92,010 |
| 8 Jun 2006 | USD | 39.96 | 40.57 | 38.39 | 40.53 | 6.755 | +0.77 (+1.94%) | 81,771 |
| 7 Jun 2006 | USD | 39.96 | 40.88 | 39.65 | 39.76 | 6.6267 | -0.07 (-0.18%) | 76,761 |
| 6 Jun 2006 | USD | 40.29 | 40.47 | 39.38 | 39.83 | 6.6383 | -0.44 (-1.09%) | 71,214 |
| 5 Jun 2006 | USD | 43.19 | 43.19 | 40.21 | 40.27 | 6.7117 | -2.82 (-6.54%) | 86,031 |
| 2 Jun 2006 | USD | 43.25 | 43.67 | 42.63 | 43.09 | 7.1817 | -0.11 (-0.25%) | 80,604 |
| 1 Jun 2006 | USD | 41.25 | 43.3 | 41.0614 | 43.2 | 7.2 | +1.66 (+4.00%) | 186,348 |
| 31 May 2006 | USD | 40.33 | 41.71 | 40.33 | 41.54 | 6.9233 | +0.94 (+2.32%) | 242,886 |
