| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | USD | 31.29 | 31.85 | 31.05 | 31.73 | 31.73 | +0.68 (+2.19%) | 343,282 |
| 29 Jun 2006 | USD | 31.92 | 32.2 | 30.8 | 31.05 | 31.05 | -1.89 (-5.74%) | 2,092,508 |
| 28 Jun 2006 | USD | 32.25 | 32.94 | 31.79 | 32.94 | 32.94 | +1.01 (+3.16%) | 10,270 |
| 27 Jun 2006 | USD | 31.8 | 32.89 | 31 | 31.93 | 31.93 | -0.17 (-0.53%) | 18,376 |
| 26 Jun 2006 | USD | 33.09 | 33.09 | 31.7 | 32.1 | 32.1 | -1.3 (-3.89%) | 8,339 |
| 23 Jun 2006 | USD | 33.458 | 33.9 | 33.4 | 33.4 | 33.4 | +0.4 (+1.21%) | 7,617 |
| 22 Jun 2006 | USD | 33.56 | 33.56 | 32.585 | 33 | 33 | -0.57 (-1.70%) | 10,866 |
| 21 Jun 2006 | USD | 34.15 | 34.15 | 33.57 | 33.57 | 33.57 | +0.11 (+0.33%) | 5,102 |
| 20 Jun 2006 | USD | 33.6 | 34.2 | 33.46 | 33.46 | 33.46 | +0.09 (+0.27%) | 9,520 |
| 19 Jun 2006 | USD | 31.54 | 33.92 | 31.54 | 33.37 | 33.37 | +0.2 (+0.60%) | 21,617 |
| 16 Jun 2006 | USD | 32.31 | 33.17 | 32.31 | 33.17 | 33.17 | +0.84 (+2.60%) | 21,194 |
| 15 Jun 2006 | USD | 33.16 | 34.19 | 31.22 | 32.33 | 32.33 | -1.16 (-3.46%) | 119,775 |
| 14 Jun 2006 | USD | 33.47 | 35.17 | 33.06 | 33.49 | 33.49 | -1.04 (-3.01%) | 69,162 |
| 13 Jun 2006 | USD | 35.02 | 35.228 | 34.32 | 34.53 | 34.53 | -1.64 (-4.53%) | 17,430 |
| 12 Jun 2006 | USD | 36.74 | 36.94 | 35.92 | 36.17 | 36.17 | +0.02 (+0.06%) | 7,269 |
| 9 Jun 2006 | USD | 35.92 | 36.42 | 34.6101 | 36.15 | 36.15 | +0.63 (+1.77%) | 6,954 |
| 8 Jun 2006 | USD | 34.5 | 35.62 | 33.2 | 35.52 | 35.52 | +0.37 (+1.05%) | 15,488 |
| 7 Jun 2006 | USD | 34.82 | 35.7 | 33.66 | 35.15 | 35.15 | +0.33 (+0.95%) | 9,922 |
| 6 Jun 2006 | USD | 34.76 | 36.68 | 33.61 | 34.82 | 34.82 | +0.15 (+0.43%) | 28,329 |
| 5 Jun 2006 | USD | 34.27 | 35.28 | 33.44 | 34.67 | 34.67 | +1.66 (+5.03%) | 35,321 |
| 2 Jun 2006 | USD | 32.69 | 34.43 | 32.348 | 33.01 | 33.01 | +1.01 (+3.16%) | 41,755 |
| 1 Jun 2006 | USD | 31.25 | 32.69 | 31.25 | 32 | 32 | 0.0 (0.0%) | 9,701 |
| 31 May 2006 | USD | 32.4 | 33 | 31.82 | 32 | 32 | -0.42 (-1.30%) | 8,200 |
| 30 May 2006 | USD | 31.45 | 32.68 | 31.45 | 32.42 | 32.42 | +0.276 (+0.86%) | 9,743 |
| 29 May 2006 | USD | 32.144 | 32.144 | 32.144 | 32.144 | 32.144 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 32.09 | 32.61 | 30.68 | 32.144 | 32.144 | +0.444 (+1.40%) | 38,997 |
| 25 May 2006 | USD | 32.01 | 32.8 | 30.9 | 31.7 | 31.7 | +0.28 (+0.89%) | 10,563 |
| 24 May 2006 | USD | 30.72 | 32.95 | 30.332 | 31.42 | 31.42 | +0.72 (+2.35%) | 110,744 |
| 23 May 2006 | USD | 30.05 | 32.89 | 30.05 | 30.7 | 30.7 | +0.68 (+2.27%) | 35,070 |
| 22 May 2006 | USD | 31.43 | 31.43 | 29.21 | 30.02 | 30.02 | -1.97 (-6.16%) | 52,539 |
