| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2006 | USD | 57.69 | 59.65 | 56.69 | 59.34 | 11.868 | +1.4 (+2.42%) | 3,111,000 |
| 30 Jun 2006 | USD | 55.9 | 57.94 | 53.7 | 57.94 | 11.588 | +2.59 (+4.68%) | 8,551,000 |
| 29 Jun 2006 | USD | 52.3 | 55.48 | 52.3 | 55.35 | 11.07 | +3.3 (+6.34%) | 3,985,000 |
| 28 Jun 2006 | USD | 53 | 53.35 | 50.1201 | 52.05 | 10.41 | -1.5 (-2.80%) | 3,552,000 |
| 27 Jun 2006 | USD | 54.79 | 54.79 | 53.13 | 53.55 | 10.71 | -1.2 (-2.19%) | 3,020,500 |
| 26 Jun 2006 | USD | 54.69 | 55.23 | 53.58 | 54.75 | 10.95 | +0.31 (+0.57%) | 1,952,000 |
| 23 Jun 2006 | USD | 52.5 | 55.24 | 52.2501 | 54.44 | 10.888 | +1.43 (+2.70%) | 3,818,500 |
| 22 Jun 2006 | USD | 54 | 54.12 | 52.02 | 53.01 | 10.602 | -0.7 (-1.30%) | 3,363,000 |
| 21 Jun 2006 | USD | 49.8 | 54.61 | 49.318 | 53.71 | 10.742 | +4.1 (+8.26%) | 5,212,500 |
| 20 Jun 2006 | USD | 50.16 | 50.7 | 48.64 | 49.61 | 9.922 | -0.55 (-1.10%) | 2,499,500 |
| 19 Jun 2006 | USD | 51.55 | 51.55 | 49.14 | 50.16 | 10.032 | -0.43 (-0.85%) | 4,722,500 |
| 16 Jun 2006 | USD | 48.24 | 50.85 | 46.8 | 50.59 | 10.118 | +1.58 (+3.22%) | 7,662,000 |
| 15 Jun 2006 | USD | 47.5 | 49.99 | 47.3 | 49.01 | 9.802 | +2.01 (+4.28%) | 5,053,500 |
| 14 Jun 2006 | USD | 46.2 | 47.45 | 45.27 | 47 | 9.4 | +1 (+2.17%) | 4,730,500 |
| 13 Jun 2006 | USD | 49 | 50.2 | 45.98 | 46 | 9.2 | -3 (-6.12%) | 5,019,000 |
| 12 Jun 2006 | USD | 51.09 | 51.42 | 48.8 | 49 | 9.8 | -1.84 (-3.62%) | 5,649,000 |
| 9 Jun 2006 | USD | 51.25 | 51.84 | 50.18 | 50.84 | 10.168 | +0.87 (+1.74%) | 5,121,000 |
| 8 Jun 2006 | USD | 49.75 | 51 | 45.7 | 49.97 | 9.994 | -0.72 (-1.42%) | 8,556,000 |
| 7 Jun 2006 | USD | 50.49 | 51.8 | 49.36 | 50.69 | 10.138 | +0.33 (+0.66%) | 4,884,500 |
| 6 Jun 2006 | USD | 51.6 | 52.2 | 48.55 | 50.36 | 10.072 | -1.22 (-2.37%) | 7,579,000 |
| 5 Jun 2006 | USD | 55.9 | 56.25 | 51.4 | 51.58 | 10.316 | -3.19 (-5.82%) | 8,163,000 |
| 2 Jun 2006 | USD | 56.7 | 57.25 | 53.87 | 54.77 | 10.954 | -0.97 (-1.74%) | 6,611,500 |
| 1 Jun 2006 | USD | 55.25 | 56.37 | 53.15 | 55.74 | 11.148 | +0.04 (+0.07%) | 7,566,000 |
| 31 May 2006 | USD | 53.61 | 55.79 | 53.5 | 55.7 | 11.14 | +2.56 (+4.82%) | 8,712,500 |
| 30 May 2006 | USD | 57.04 | 57.04 | 52.88 | 53.14 | 10.628 | -4.3 (-7.49%) | 6,342,500 |
| 29 May 2006 | USD | 57.44 | 57.44 | 57.44 | 57.44 | 11.488 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 57.09 | 57.74 | 55.7 | 57.44 | 11.488 | +1.44 (+2.57%) | 6,745,000 |
| 25 May 2006 | USD | 54.99 | 56.4 | 52.4 | 56 | 11.2 | +1.69 (+3.11%) | 10,506,000 |
| 24 May 2006 | USD | 59.11 | 59.42 | 53.18 | 54.31 | 10.862 | -4.63 (-7.86%) | 12,526,000 |
| 23 May 2006 | USD | 60.63 | 61.9 | 58.93 | 58.94 | 11.788 | -0.69 (-1.16%) | 11,621,500 |
