| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | USD | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 26.86 | 26.86 | 25.45 | 25.98 | 25.98 | -0.76 (-2.84%) | 344,893 |
| 30 Jun 2006 | USD | 26.92 | 27.58 | 26.05 | 26.74 | 26.74 | -0.2 (-0.74%) | 499,908 |
| 29 Jun 2006 | USD | 26.15 | 26.96 | 25.95 | 26.94 | 26.94 | +0.8 (+3.06%) | 357,430 |
| 28 Jun 2006 | USD | 26.82 | 26.9 | 25.8 | 26.14 | 26.14 | -0.77 (-2.86%) | 816,624 |
| 27 Jun 2006 | USD | 27.44 | 27.72 | 26.84 | 26.91 | 26.91 | -0.42 (-1.54%) | 246,970 |
| 26 Jun 2006 | USD | 28.42 | 28.63 | 27.04 | 27.33 | 27.33 | -0.99 (-3.50%) | 265,257 |
| 23 Jun 2006 | USD | 28.15 | 28.64 | 28.15 | 28.32 | 28.32 | +0.07 (+0.25%) | 118,215 |
| 22 Jun 2006 | USD | 28.31 | 28.69 | 27.75 | 28.25 | 28.25 | -0.06 (-0.21%) | 314,572 |
| 21 Jun 2006 | USD | 28.5 | 28.7 | 28.117 | 28.31 | 28.31 | -0.24 (-0.84%) | 186,826 |
| 20 Jun 2006 | USD | 28.75 | 28.95 | 28.16 | 28.55 | 28.55 | +0.12 (+0.42%) | 239,422 |
| 19 Jun 2006 | USD | 29.97 | 30.55 | 28.34 | 28.43 | 28.43 | -1.54 (-5.14%) | 337,025 |
| 16 Jun 2006 | USD | 30 | 30.35 | 29.53 | 29.97 | 29.97 | -0.16 (-0.53%) | 624,192 |
| 15 Jun 2006 | USD | 28.33 | 30.58 | 28.15 | 30.13 | 30.13 | +1.68 (+5.91%) | 656,018 |
| 14 Jun 2006 | USD | 26.72 | 28.75 | 26.72 | 28.45 | 28.45 | +1.75 (+6.55%) | 496,240 |
| 13 Jun 2006 | USD | 26.73 | 27.02 | 25.98 | 26.7 | 26.7 | -0.21 (-0.78%) | 599,438 |
| 12 Jun 2006 | USD | 27.78 | 27.81 | 26.01 | 26.91 | 26.91 | -0.87 (-3.13%) | 537,248 |
| 9 Jun 2006 | USD | 28.4 | 29.28 | 27.43 | 27.78 | 27.78 | -0.88 (-3.07%) | 459,251 |
| 8 Jun 2006 | USD | 30.61 | 30.61 | 26.64 | 28.66 | 28.66 | -2.32 (-7.49%) | 1,606,035 |
| 7 Jun 2006 | USD | 31.94 | 32.2 | 30.08 | 30.98 | 30.98 | -0.83 (-2.61%) | 532,796 |
| 6 Jun 2006 | USD | 32.75 | 32.75 | 31.45 | 31.81 | 31.81 | -0.98 (-2.99%) | 456,481 |
| 5 Jun 2006 | USD | 32.99 | 33.22 | 32.52 | 32.79 | 32.79 | -0.11 (-0.33%) | 299,543 |
| 2 Jun 2006 | USD | 32.05 | 32.98 | 32.05 | 32.9 | 32.9 | +0.85 (+2.65%) | 317,707 |
| 1 Jun 2006 | USD | 31.61 | 32.1 | 31.4 | 32.05 | 32.05 | +0.38 (+1.20%) | 269,739 |
| 31 May 2006 | USD | 31.08 | 32 | 30.91 | 31.67 | 31.67 | +0.58 (+1.87%) | 500,676 |
| 30 May 2006 | USD | 31 | 31.35 | 30.77 | 31.09 | 31.09 | -0.35 (-1.11%) | 225,422 |
| 29 May 2006 | USD | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 31.45 | 31.55 | 31.1 | 31.44 | 31.44 | -0.01 (-0.03%) | 349,664 |
| 25 May 2006 | USD | 31 | 31.45 | 30.79 | 31.45 | 31.45 | +0.54 (+1.75%) | 693,169 |
| 24 May 2006 | USD | 30.16 | 31.38 | 29.8 | 30.91 | 30.91 | +0.8 (+2.66%) | 735,945 |
