| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2006 | USD | 54.87 | 55.12 | 54.78 | 55.12 | 55.12 | +0.57 (+1.04%) | 759,000 |
| 21 Jul 2006 | USD | 54.81 | 54.81 | 54.38 | 54.55 | 54.55 | -0.32 (-0.58%) | 518,000 |
| 20 Jul 2006 | USD | 55.07 | 55.19 | 54.75 | 54.87 | 54.87 | -0.15 (-0.27%) | 493,100 |
| 19 Jul 2006 | USD | 53.93 | 55.02 | 53.93 | 55.02 | 55.02 | +1.72 (+3.23%) | 472,000 |
| 18 Jul 2006 | USD | 53.34 | 53.34 | 53.11 | 53.3 | 53.3 | -0.04 (-0.07%) | 395,300 |
| 17 Jul 2006 | USD | 53.07 | 53.38 | 52.99 | 53.34 | 53.34 | +0.3 (+0.57%) | 20,900 |
| 14 Jul 2006 | USD | 52.94 | 53.11 | 52.8 | 53.04 | 53.04 | +0.13 (+0.25%) | 211,700 |
| 13 Jul 2006 | USD | 53.2 | 53.49 | 52.87 | 52.91 | 52.91 | -0.68 (-1.27%) | 97,400 |
| 12 Jul 2006 | USD | 54.17 | 54.26 | 53.59 | 53.59 | 53.59 | -0.54 (-1.00%) | 7,000 |
| 11 Jul 2006 | USD | 53.6 | 54.13 | 53.52 | 54.13 | 54.13 | +0.15 (+0.28%) | 83,100 |
| 10 Jul 2006 | USD | 54 | 54.09 | 53.98 | 53.98 | 53.98 | +0.22 (+0.41%) | 26,700 |
| 7 Jul 2006 | USD | 53.7701 | 54.14 | 53.76 | 53.76 | 53.76 | -0.08 (-0.15%) | 87,000 |
| 6 Jul 2006 | USD | 53.93 | 53.9922 | 53.67 | 53.84 | 53.84 | +0.16 (+0.30%) | 3,300 |
| 5 Jul 2006 | USD | 53.7 | 53.76 | 53.68 | 53.68 | 53.68 | -0.577 (-1.06%) | 17,700 |
| 4 Jul 2006 | USD | 54.2571 | 54.2571 | 54.2571 | 54.2571 | 54.2571 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 53.98 | 54.3 | 53.85 | 54.2571 | 54.2571 | +0.527 (+0.98%) | 48,800 |
| 30 Jun 2006 | USD | 54.23 | 54.27 | 53.73 | 53.73 | 53.73 | -0.42 (-0.78%) | 351,300 |
| 29 Jun 2006 | USD | 53.38 | 54.22 | 53.16 | 54.15 | 54.15 | +1.13 (+2.13%) | 179,700 |
| 28 Jun 2006 | USD | 53 | 53.07 | 53 | 53.02 | 53.02 | +0.17 (+0.32%) | 80,800 |
| 27 Jun 2006 | USD | 53.15 | 53.21 | 52.85 | 52.85 | 52.85 | -0.36 (-0.68%) | 106,400 |
| 26 Jun 2006 | USD | 52.71 | 53.21 | 52.71 | 53.21 | 53.21 | +0.41 (+0.78%) | 71,700 |
| 23 Jun 2006 | USD | 52.77 | 53 | 52.53 | 52.8 | 52.8 | -0.46 (-0.86%) | 182,400 |
| 22 Jun 2006 | USD | 53.34 | 53.39 | 53.1348 | 53.26 | 53.26 | -0.1 (-0.19%) | 108,000 |
| 21 Jun 2006 | USD | 53.46 | 53.63 | 53.34 | 53.36 | 53.36 | +0.18 (+0.34%) | 108,400 |
| 20 Jun 2006 | USD | 53.2 | 53.37 | 53.14 | 53.18 | 53.18 | +0.16 (+0.30%) | 118,000 |
| 19 Jun 2006 | USD | 53.65 | 53.65 | 53.01 | 53.02 | 53.02 | -0.46 (-0.86%) | 122,500 |
| 16 Jun 2006 | USD | 53.82 | 53.82 | 53.31 | 53.48 | 53.48 | -0.72 (-1.33%) | 250,000 |
| 15 Jun 2006 | USD | 53.56 | 54.3 | 53.4 | 54.2 | 54.2 | +1.05 (+1.98%) | 476,200 |
| 14 Jun 2006 | USD | 53.83 | 53.83 | 52.57 | 53.15 | 53.15 | -0.68 (-1.26%) | 1,805,700 |
| 13 Jun 2006 | USD | 54.5 | 54.77 | 53.62 | 53.83 | 53.83 | -1 (-1.82%) | 198,200 |
