| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 32.46 | 32.68 | 32.03 | 32.21 | 32.21 | +0.26 (+0.81%) | 949,900 |
| 4 Jul 2006 | USD | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 30.88 | 32.02 | 29.95 | 31.95 | 31.95 | +0.18 (+0.57%) | 1,138,800 |
| 30 Jun 2006 | USD | 32.28 | 32.51 | 31.53 | 31.77 | 31.77 | -0.16 (-0.50%) | 839,600 |
| 29 Jun 2006 | USD | 31.13 | 32.23 | 31.13 | 31.93 | 31.93 | +0.84 (+2.70%) | 942,500 |
| 28 Jun 2006 | USD | 31.13 | 31.39 | 30.87 | 31.09 | 31.09 | +0.02 (+0.06%) | 558,600 |
| 27 Jun 2006 | USD | 31.25 | 31.39 | 30.83 | 31.07 | 31.07 | -0.04 (-0.13%) | 675,200 |
| 26 Jun 2006 | USD | 30.97 | 31.43 | 30.77 | 31.11 | 31.11 | +0.38 (+1.24%) | 789,100 |
| 23 Jun 2006 | USD | 30.53 | 30.99 | 30.05 | 30.73 | 30.73 | -0.07 (-0.23%) | 758,200 |
| 22 Jun 2006 | USD | 31.05 | 31.38 | 30.65 | 30.8 | 30.8 | -0.66 (-2.10%) | 733,600 |
| 21 Jun 2006 | USD | 31.5 | 31.92 | 31.26 | 31.46 | 31.46 | +0.17 (+0.54%) | 616,500 |
| 20 Jun 2006 | USD | 31.79 | 31.95 | 31.25 | 31.29 | 31.29 | -0.29 (-0.92%) | 872,900 |
| 19 Jun 2006 | USD | 31.35 | 31.97 | 31.1301 | 31.58 | 31.58 | +0.11 (+0.35%) | 1,139,500 |
| 16 Jun 2006 | USD | 31.54 | 31.95 | 31.42 | 31.47 | 31.47 | -0.22 (-0.69%) | 839,400 |
| 15 Jun 2006 | USD | 31.28 | 31.78 | 30.93 | 31.69 | 31.69 | +0.59 (+1.90%) | 1,363,500 |
| 14 Jun 2006 | USD | 31.94 | 32.15 | 30.63 | 31.1 | 31.1 | -0.79 (-2.48%) | 1,360,700 |
| 13 Jun 2006 | USD | 33.15 | 33.2 | 31.76 | 31.89 | 31.89 | -1.25 (-3.77%) | 1,205,200 |
| 12 Jun 2006 | USD | 33.09 | 33.43 | 32.85 | 33.14 | 33.14 | +0.05 (+0.15%) | 834,300 |
| 9 Jun 2006 | USD | 33.15 | 33.4 | 33 | 33.09 | 33.09 | +0.26 (+0.79%) | 523,900 |
| 8 Jun 2006 | USD | 32.99 | 33.08 | 32.51 | 32.83 | 32.83 | -0.4 (-1.20%) | 758,500 |
| 7 Jun 2006 | USD | 33.18 | 33.38 | 33.04 | 33.23 | 33.23 | +0.05 (+0.15%) | 684,800 |
| 6 Jun 2006 | USD | 32.77 | 33.23 | 32.42 | 33.18 | 33.18 | +0.2 (+0.61%) | 897,900 |
| 5 Jun 2006 | USD | 33.48 | 33.48 | 32.93 | 32.98 | 32.98 | -0.505 (-1.51%) | 696,600 |
| 5 Jun 2006 |
|
|||||||
| 2 Jun 2006 | USD | 66.7 | 67.24 | 66.5 | 66.97 | 33.485 | +0.14 (+0.21%) | 644,400 |
| 1 Jun 2006 | USD | 65.31 | 66.85 | 65.31 | 66.83 | 33.415 | +0.73 (+1.10%) | 645,600 |
| 31 May 2006 | USD | 66.56 | 66.89 | 65.79 | 66.1 | 33.05 | -0.44 (-0.66%) | 808,000 |
| 30 May 2006 | USD | 66.95 | 67.22 | 66.16 | 66.54 | 33.27 | -0.36 (-0.54%) | 656,400 |
| 29 May 2006 | USD | 66.9 | 66.9 | 66.9 | 66.9 | 33.45 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 67 | 67.26 | 66.58 | 66.9 | 33.45 | +0.07 (+0.10%) | 547,600 |
| 25 May 2006 | USD | 66 | 67.13 | 65.94 | 66.83 | 33.415 | +1.31 (+2.00%) | 924,200 |
