| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2006 | USD | 53.36 | 53.5 | 52.61 | 53.07 | 53.07 | -0.08 (-0.15%) | 607,592 |
| 7 Jul 2006 | USD | 53.77 | 53.89 | 52.8 | 53.15 | 53.15 | -0.76 (-1.41%) | 692,897 |
| 6 Jul 2006 | USD | 53.76 | 54.44 | 53.49 | 53.91 | 53.91 | +0.05 (+0.09%) | 363,984 |
| 5 Jul 2006 | USD | 53.77 | 54.23 | 53.3 | 53.86 | 53.86 | -0.09 (-0.17%) | 576,858 |
| 4 Jul 2006 | USD | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 54.12 | 54.28 | 53.71 | 53.95 | 53.95 | +0.09 (+0.17%) | 288,042 |
| 30 Jun 2006 | USD | 54.57 | 54.57 | 53.85 | 53.86 | 53.86 | -0.4 (-0.74%) | 788,358 |
| 29 Jun 2006 | USD | 52.93 | 54.48 | 52.54 | 54.26 | 54.26 | +1.65 (+3.14%) | 661,539 |
| 28 Jun 2006 | USD | 51.93 | 52.6299 | 51.62 | 52.61 | 52.61 | +0.94 (+1.82%) | 434,590 |
| 27 Jun 2006 | USD | 52.42 | 52.8 | 51.6 | 51.67 | 51.67 | -0.92 (-1.75%) | 466,192 |
| 26 Jun 2006 | USD | 51.75 | 52.65 | 51.75 | 52.59 | 52.59 | +0.79 (+1.53%) | 449,114 |
| 23 Jun 2006 | USD | 51.95 | 52.26 | 51.24 | 51.8 | 51.8 | -0.33 (-0.63%) | 792,680 |
| 22 Jun 2006 | USD | 53.31 | 53.44 | 51.81 | 52.13 | 52.13 | -1.31 (-2.45%) | 846,156 |
| 21 Jun 2006 | USD | 52.65 | 54 | 52.42 | 53.44 | 53.44 | +0.89 (+1.69%) | 837,140 |
| 20 Jun 2006 | USD | 52.32 | 53.44 | 52.18 | 52.55 | 52.55 | +0.07 (+0.13%) | 643,440 |
| 19 Jun 2006 | USD | 52.86 | 54 | 52.1 | 52.48 | 52.48 | -0.53 (-1.00%) | 528,617 |
| 16 Jun 2006 | USD | 53.43 | 53.85 | 52.92 | 53.01 | 53.01 | -0.69 (-1.28%) | 828,310 |
| 15 Jun 2006 | USD | 50.8 | 54.01 | 50.46 | 53.7 | 53.7 | +3.2 (+6.34%) | 1,795,697 |
| 14 Jun 2006 | USD | 50.77 | 51.06 | 50.09 | 50.5 | 50.5 | -0.39 (-0.77%) | 1,562,357 |
| 13 Jun 2006 | USD | 52.87 | 52.9 | 49.9 | 50.89 | 50.89 | -1.54 (-2.94%) | 2,746,036 |
| 12 Jun 2006 | USD | 52.96 | 53.2 | 52.4 | 52.43 | 52.43 | -0.53 (-1.00%) | 497,115 |
| 9 Jun 2006 | USD | 53.77 | 54.05 | 52.89 | 52.96 | 52.96 | -0.59 (-1.10%) | 675,306 |
| 8 Jun 2006 | USD | 54.06 | 54.1 | 52.7 | 53.55 | 53.55 | -0.74 (-1.36%) | 932,683 |
| 7 Jun 2006 | USD | 54.29 | 54.86 | 53.95 | 54.29 | 54.29 | -0.17 (-0.31%) | 683,143 |
| 6 Jun 2006 | USD | 55.26 | 55.32 | 54.12 | 54.46 | 54.46 | -0.79 (-1.43%) | 782,725 |
| 5 Jun 2006 | USD | 55.67 | 56.06 | 55.22 | 55.25 | 55.25 | -0.66 (-1.18%) | 597,225 |
| 2 Jun 2006 | USD | 55.81 | 56.01 | 55.33 | 55.91 | 55.91 | +0.23 (+0.41%) | 554,356 |
| 1 Jun 2006 | USD | 54.55 | 55.68 | 54.25 | 55.68 | 55.68 | +1.16 (+2.13%) | 636,700 |
| 31 May 2006 | USD | 54.69 | 55.39 | 54.11 | 54.52 | 54.52 | -0.23 (-0.42%) | 854,853 |
| 30 May 2006 | USD | 54.74 | 55.32 | 54.56 | 54.75 | 54.75 | -0.36 (-0.65%) | 963,957 |
