| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2006 | USD | 53.78 | 55.0799 | 51.5 | 53.08 | 26.54 | -0.45 (-0.84%) | 33,032 |
| 11 Jul 2006 | USD | 52.19 | 54.84 | 52.17 | 53.53 | 26.765 | +1.1 (+2.10%) | 53,976 |
| 10 Jul 2006 | USD | 52.7 | 52.86 | 51.89 | 52.43 | 26.215 | -0.3 (-0.57%) | 51,168 |
| 7 Jul 2006 | USD | 54.14 | 54.64 | 52.37 | 52.73 | 26.365 | -1.14 (-2.12%) | 71,388 |
| 6 Jul 2006 | USD | 55.92 | 56.36 | 53.43 | 53.87 | 26.935 | -1.98 (-3.55%) | 99,282 |
| 5 Jul 2006 | USD | 57.68 | 57.75 | 53.54 | 55.85 | 27.925 | -1.82 (-3.16%) | 175,504 |
| 4 Jul 2006 | USD | 57.67 | 57.67 | 57.67 | 57.67 | 28.835 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 58.32 | 58.32 | 56.72 | 57.67 | 28.835 | +0.56 (+0.98%) | 34,034 |
| 30 Jun 2006 | USD | 57.45 | 57.95 | 56.44 | 57.11 | 28.555 | +0.31 (+0.55%) | 706,540 |
| 29 Jun 2006 | USD | 54.39 | 57.45 | 53.82 | 56.8 | 28.4 | +2.95 (+5.48%) | 104,320 |
| 28 Jun 2006 | USD | 54.14 | 54.39 | 53 | 53.85 | 26.925 | +0.2 (+0.37%) | 72,178 |
| 27 Jun 2006 | USD | 54.45 | 55.48 | 53.2264 | 53.65 | 26.825 | -0.99 (-1.81%) | 40,294 |
| 26 Jun 2006 | USD | 56.62 | 56.62 | 53.31 | 54.64 | 27.32 | -1.41 (-2.52%) | 55,404 |
| 23 Jun 2006 | USD | 55.2 | 56.88 | 54.88 | 56.05 | 28.025 | +0.89 (+1.61%) | 96,658 |
| 22 Jun 2006 | USD | 55.46 | 55.5 | 54.1 | 55.16 | 27.58 | +0.2 (+0.36%) | 38,044 |
| 21 Jun 2006 | USD | 54.3 | 55.85 | 52.784 | 54.96 | 27.48 | +1.06 (+1.97%) | 176,516 |
| 20 Jun 2006 | USD | 54.24 | 55.16 | 52.55 | 53.9 | 26.95 | -0.4 (-0.74%) | 603,246 |
| 19 Jun 2006 | USD | 54.69 | 55.8 | 52.37 | 54.3 | 27.15 | -0.7 (-1.27%) | 626,502 |
| 16 Jun 2006 | USD | 53 | 55.5 | 51.66 | 55 | 27.5 | +2.24 (+4.25%) | 871,896 |
| 15 Jun 2006 | USD | 47.5 | 53.95 | 47.5 | 52.76 | 26.38 | +5.36 (+11.31%) | 760,402 |
| 14 Jun 2006 | USD | 56.14 | 56.14 | 44.31 | 47.4 | 23.7 | -6.84 (-12.61%) | 832,826 |
| 13 Jun 2006 | USD | 57 | 57.51 | 54.24 | 54.24 | 27.12 | -2.43 (-4.29%) | 203,330 |
| 12 Jun 2006 | USD | 58.53 | 58.53 | 56.29 | 56.67 | 28.335 | -1.03 (-1.79%) | 392,858 |
| 9 Jun 2006 | USD | 58.18 | 58.18 | 57.7 | 57.7 | 28.85 | -0.05 (-0.09%) | 24,258 |
| 8 Jun 2006 | USD | 59.25 | 59.25 | 56.65 | 57.75 | 28.875 | -1.15 (-1.95%) | 164,752 |
| 7 Jun 2006 | USD | 59.36 | 59.36 | 58.5292 | 58.9 | 29.45 | +0.13 (+0.22%) | 21,460 |
| 6 Jun 2006 | USD | 59 | 59.67 | 58.03 | 58.77 | 29.385 | -0.15 (-0.25%) | 81,850 |
| 5 Jun 2006 | USD | 59.91 | 59.99 | 58 | 58.92 | 29.46 | -0.4 (-0.67%) | 125,724 |
| 2 Jun 2006 | USD | 57.4 | 59.32 | 57.4 | 59.32 | 29.66 | +1.93 (+3.36%) | 136,754 |
| 1 Jun 2006 | USD | 57.59 | 57.77 | 56.11 | 57.39 | 28.695 | +0.44 (+0.77%) | 301,130 |
