| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 38.15 | 38.1899 | 37.92 | 38.09 | 38.09 | -0.3 (-0.78%) | 224,246 |
| 4 Jul 2006 | USD | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 38 | 38.39 | 37.76 | 38.39 | 38.39 | +0.48 (+1.27%) | 105,387 |
| 30 Jun 2006 | USD | 38.01 | 38.08 | 37.76 | 37.91 | 37.91 | -0.21 (-0.55%) | 346,920 |
| 29 Jun 2006 | USD | 37.33 | 38.16 | 37.09 | 38.12 | 38.12 | +0.98 (+2.64%) | 210,391 |
| 28 Jun 2006 | USD | 37.1 | 37.32 | 36.92 | 37.14 | 37.14 | +0.23 (+0.62%) | 217,434 |
| 27 Jun 2006 | USD | 37.09 | 37.42 | 36.84 | 36.91 | 36.91 | -0.09 (-0.24%) | 493,703 |
| 26 Jun 2006 | USD | 36.59 | 37 | 36.59 | 37 | 37 | +0.24 (+0.65%) | 777,923 |
| 23 Jun 2006 | USD | 37.33 | 37.5 | 36.56 | 36.76 | 36.76 | -0.77 (-2.05%) | 684,085 |
| 22 Jun 2006 | USD | 38.06 | 38.06 | 37.3801 | 37.53 | 37.53 | -0.39 (-1.03%) | 382,726 |
| 21 Jun 2006 | USD | 37.72 | 38.37 | 37.55 | 37.92 | 37.92 | +0.26 (+0.69%) | 250,218 |
| 20 Jun 2006 | USD | 37.77 | 37.95 | 37.63 | 37.66 | 37.66 | -0.27 (-0.71%) | 189,940 |
| 19 Jun 2006 | USD | 38.5 | 38.76 | 37.78 | 37.93 | 37.93 | -0.63 (-1.63%) | 192,735 |
| 16 Jun 2006 | USD | 38.66 | 38.82 | 38.47 | 38.56 | 38.56 | -0.06 (-0.16%) | 263,383 |
| 15 Jun 2006 | USD | 38.63 | 38.84 | 38.25 | 38.62 | 38.62 | +0.14 (+0.36%) | 314,466 |
| 14 Jun 2006 | USD | 38.91 | 39.1 | 38.13 | 38.48 | 38.48 | -0.43 (-1.11%) | 229,200 |
| 13 Jun 2006 | USD | 39.55 | 39.79 | 38.84 | 38.91 | 38.91 | -0.6 (-1.52%) | 206,831 |
| 12 Jun 2006 | USD | 40.25 | 40.5 | 39.51 | 39.51 | 39.51 | -0.7 (-1.74%) | 241,065 |
| 9 Jun 2006 | USD | 39.94 | 40.26 | 39.51 | 40.21 | 40.21 | +0.33 (+0.83%) | 305,236 |
| 8 Jun 2006 | USD | 39.66 | 39.93 | 39.08 | 39.88 | 39.88 | +0.15 (+0.38%) | 163,133 |
| 7 Jun 2006 | USD | 39.43 | 40.23 | 39.22 | 39.73 | 39.73 | +0.41 (+1.04%) | 233,700 |
| 6 Jun 2006 | USD | 39.55 | 40.03 | 38.7 | 39.32 | 39.32 | -0.29 (-0.73%) | 403,872 |
| 5 Jun 2006 | USD | 41 | 41.09 | 39.53 | 39.61 | 39.61 | -1.3 (-3.18%) | 239,689 |
| 2 Jun 2006 | USD | 40.49 | 41 | 40.23 | 40.91 | 40.91 | +0.61 (+1.51%) | 274,988 |
| 1 Jun 2006 | USD | 39.95 | 40.3 | 39.71 | 40.3 | 40.3 | +0.35 (+0.88%) | 148,987 |
| 31 May 2006 | USD | 39.65 | 39.95 | 39.38 | 39.95 | 39.95 | +0.5 (+1.27%) | 191,596 |
| 30 May 2006 | USD | 39.91 | 39.924 | 39.36 | 39.45 | 39.45 | -0.4 (-1.00%) | 127,171 |
| 29 May 2006 | USD | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 39.81 | 39.9 | 39.4 | 39.85 | 39.85 | +0.28 (+0.71%) | 139,754 |
| 25 May 2006 | USD | 39.44 | 39.62 | 38.86 | 39.57 | 39.57 | +0.36 (+0.92%) | 155,691 |
