| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | USD | 40.09 | 40.46 | 39.78 | 40.37 | 40.37 | +0.34 (+0.85%) | 130,413 |
| 26 Sep 2006 | USD | 39.94 | 40.16 | 39.87 | 40.03 | 40.03 | -0.02 (-0.05%) | 206,514 |
| 25 Sep 2006 | USD | 39.74 | 40.19 | 39.35 | 40.05 | 40.05 | +0.5 (+1.26%) | 320,346 |
| 22 Sep 2006 | USD | 39.96 | 40.3 | 39.413 | 39.55 | 39.55 | -0.54 (-1.35%) | 265,074 |
| 21 Sep 2006 | USD | 40.05 | 40.38 | 39.95 | 40.09 | 40.09 | +0.05 (+0.12%) | 207,387 |
| 20 Sep 2006 | USD | 39.225 | 40.16 | 39.225 | 40.04 | 40.04 | +0.82 (+2.09%) | 208,727 |
| 19 Sep 2006 | USD | 39.21 | 39.42 | 38.7 | 39.22 | 39.22 | -0.08 (-0.20%) | 197,252 |
| 18 Sep 2006 | USD | 39.95 | 40.01 | 39.24 | 39.3 | 39.3 | -0.58 (-1.45%) | 217,151 |
| 15 Sep 2006 | USD | 39.97 | 40.11 | 39.8 | 39.88 | 39.88 | +0.01 (+0.03%) | 152,875 |
| 14 Sep 2006 | USD | 40 | 40.19 | 39.63 | 39.87 | 39.87 | -0.21 (-0.52%) | 191,282 |
| 13 Sep 2006 | USD | 40.03 | 40.24 | 39.76 | 40.08 | 40.08 | +0.11 (+0.28%) | 141,288 |
| 12 Sep 2006 | USD | 39.69 | 40.25 | 39.69 | 39.97 | 39.97 | +0.37 (+0.93%) | 195,050 |
| 11 Sep 2006 | USD | 39.85 | 39.96 | 39.42 | 39.6 | 39.6 | -0.4 (-1%) | 159,485 |
| 8 Sep 2006 | USD | 40.04 | 40.071 | 39.62 | 40 | 40 | +0.14 (+0.35%) | 105,207 |
| 7 Sep 2006 | USD | 40.2 | 40.51 | 39.79 | 39.86 | 39.86 | -0.46 (-1.14%) | 172,478 |
| 6 Sep 2006 | USD | 40.5 | 40.5 | 40.12 | 40.32 | 40.32 | -0.25 (-0.62%) | 138,875 |
| 5 Sep 2006 | USD | 40.43 | 40.65 | 40.16 | 40.57 | 40.57 | +0.24 (+0.60%) | 156,084 |
| 4 Sep 2006 | USD | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.0 (0.0%) | 0 |
| 1 Sep 2006 | USD | 40.54 | 40.56 | 40.06 | 40.33 | 40.33 | -0.17 (-0.42%) | 82,679 |
| 31 Aug 2006 | USD | 40.39 | 40.68 | 39.82 | 40.5 | 40.5 | +0.04 (+0.10%) | 269,163 |
| 30 Aug 2006 | USD | 40.25 | 40.55 | 40.06 | 40.46 | 40.46 | +0.24 (+0.60%) | 170,704 |
| 29 Aug 2006 | USD | 39.96 | 40.26 | 39.96 | 40.22 | 40.22 | +0.05 (+0.12%) | 89,310 |
| 28 Aug 2006 | USD | 39.93 | 40.18 | 39.87 | 40.17 | 40.17 | +0.1 (+0.25%) | 133,843 |
| 25 Aug 2006 | USD | 39.77 | 40.13 | 39.65 | 40.07 | 40.07 | +0.17 (+0.43%) | 230,176 |
| 24 Aug 2006 | USD | 39.57 | 40 | 39.37 | 39.9 | 39.9 | +0.33 (+0.83%) | 147,980 |
| 23 Aug 2006 | USD | 40.28 | 40.35 | 39.29 | 39.57 | 39.57 | -0.6 (-1.49%) | 82,972 |
| 22 Aug 2006 | USD | 40.03 | 40.29 | 40.03 | 40.17 | 40.17 | -0.03 (-0.07%) | 64,242 |
| 21 Aug 2006 | USD | 40.25 | 40.25 | 40.01 | 40.2 | 40.2 | -0.03 (-0.07%) | 170,882 |
| 18 Aug 2006 | USD | 40.15 | 40.24 | 39.78 | 40.23 | 40.23 | +0.23 (+0.58%) | 135,174 |
| 17 Aug 2006 | USD | 40.21 | 40.26 | 39.88 | 40 | 40 | -0.08 (-0.20%) | 133,143 |
