| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 38 | 38.25 | 34 | 35.01 | 35.01 | -7.37 (-17.39%) | 1,650,712 |
| 5 Jul 2006 | USD | 42.4 | 43 | 41.53 | 42.38 | 42.38 | -0.22 (-0.52%) | 236,977 |
| 4 Jul 2006 | USD | 42.6 | 42.6 | 42.6 | 42.6 | 42.6 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 42.26 | 42.94 | 41.99 | 42.6 | 42.6 | -0.09 (-0.21%) | 101,385 |
| 30 Jun 2006 | USD | 39.28 | 42.99 | 39 | 42.69 | 42.69 | +3.37 (+8.57%) | 400,688 |
| 29 Jun 2006 | USD | 36.66 | 39.65 | 36.66 | 39.32 | 39.32 | +2.77 (+7.58%) | 316,812 |
| 28 Jun 2006 | USD | 36.96 | 38.39 | 35.64 | 36.55 | 36.55 | +0.05 (+0.14%) | 207,839 |
| 27 Jun 2006 | USD | 37.91 | 38.29 | 36.39 | 36.5 | 36.5 | -1.22 (-3.23%) | 166,063 |
| 26 Jun 2006 | USD | 38.62 | 38.98 | 37.31 | 37.72 | 37.72 | -0.71 (-1.85%) | 302,672 |
| 23 Jun 2006 | USD | 41.73 | 41.81 | 38.27 | 38.43 | 38.43 | -2.79 (-6.77%) | 512,643 |
| 22 Jun 2006 | USD | 42.85 | 44.04 | 40.99 | 41.22 | 41.22 | -1.65 (-3.85%) | 195,361 |
| 21 Jun 2006 | USD | 41.4 | 43.3 | 41 | 42.87 | 42.87 | +1.37 (+3.30%) | 116,340 |
| 20 Jun 2006 | USD | 42 | 42.12 | 41.39 | 41.5 | 41.5 | -0.53 (-1.26%) | 113,341 |
| 19 Jun 2006 | USD | 42.48 | 43.03 | 41.52 | 42.03 | 42.03 | -0.12 (-0.28%) | 255,873 |
| 16 Jun 2006 | USD | 44.78 | 44.78 | 41.9 | 42.15 | 42.15 | -2.63 (-5.87%) | 211,013 |
| 15 Jun 2006 | USD | 41.25 | 44.82 | 41.06 | 44.78 | 44.78 | +3.77 (+9.19%) | 346,170 |
| 14 Jun 2006 | USD | 40.11 | 41.55 | 39.4 | 41.01 | 41.01 | +1.49 (+3.77%) | 226,261 |
| 13 Jun 2006 | USD | 39.9 | 41.05 | 39.36 | 39.52 | 39.52 | -0.44 (-1.10%) | 308,712 |
| 12 Jun 2006 | USD | 41.94 | 41.94 | 39.66 | 39.96 | 39.96 | -2.04 (-4.86%) | 145,672 |
| 9 Jun 2006 | USD | 41.19 | 43.5 | 41.17 | 42 | 42 | +1.01 (+2.46%) | 225,594 |
| 8 Jun 2006 | USD | 40.78 | 41.47 | 38.25 | 40.99 | 40.99 | -0.19 (-0.46%) | 374,302 |
| 7 Jun 2006 | USD | 40.87 | 43.67 | 40.83 | 41.18 | 41.18 | +0.49 (+1.20%) | 253,531 |
| 6 Jun 2006 | USD | 41.84 | 42.38 | 39.77 | 40.69 | 40.69 | -1.44 (-3.42%) | 321,484 |
| 5 Jun 2006 | USD | 43.02 | 44.26 | 41.65 | 42.13 | 42.13 | -0.9 (-2.09%) | 191,000 |
| 2 Jun 2006 | USD | 43.82 | 44.2 | 42.33 | 43.03 | 43.03 | -0.19 (-0.44%) | 225,202 |
| 1 Jun 2006 | USD | 43.21 | 43.9 | 42.25 | 43.22 | 43.22 | -1.79 (-3.98%) | 454,477 |
| 31 May 2006 | USD | 45.3 | 46.65 | 44.44 | 45.01 | 45.01 | -0.29 (-0.64%) | 169,602 |
| 30 May 2006 | USD | 47.08 | 47.2 | 45.1 | 45.3 | 45.3 | -1.44 (-3.08%) | 85,333 |
| 29 May 2006 | USD | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 46.69 | 48.05 | 46 | 46.74 | 46.74 | +0.17 (+0.37%) | 73,214 |
