| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 32.35 | 33 | 32.09 | 32.8 | 262.4 | +0.82 (+2.56%) | 100,013 |
| 5 Jul 2006 | USD | 32.85 | 32.91 | 31.67 | 31.98 | 255.84 | -1.02 (-3.09%) | 121,788 |
| 4 Jul 2006 | USD | 33 | 33 | 33 | 33 | 264 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 33.9 | 33.9 | 32 | 33 | 264 | -0.95 (-2.80%) | 127,050 |
| 30 Jun 2006 | USD | 32.3 | 33.95 | 31.47 | 33.95 | 271.6 | +1.69 (+5.24%) | 574,625 |
| 29 Jun 2006 | USD | 31.85 | 32.3 | 31.04 | 32.26 | 258.08 | +0.66 (+2.09%) | 127,213 |
| 28 Jun 2006 | USD | 32.03 | 32.1 | 31.02 | 31.6 | 252.8 | -0.36 (-1.13%) | 118,213 |
| 27 Jun 2006 | USD | 33.62 | 33.75 | 31.8 | 31.96 | 255.68 | -1.66 (-4.94%) | 104,075 |
| 26 Jun 2006 | USD | 33.55 | 33.99 | 33.36 | 33.62 | 268.96 | +0.56 (+1.69%) | 57,488 |
| 23 Jun 2006 | USD | 31.99 | 33.32 | 31.6 | 33.06 | 264.48 | +0.82 (+2.54%) | 48,025 |
| 22 Jun 2006 | USD | 33.28 | 33.3 | 32.15 | 32.24 | 257.92 | -1.24 (-3.70%) | 63,488 |
| 21 Jun 2006 | USD | 32.07 | 33.72 | 32.06 | 33.48 | 267.84 | +1.31 (+4.07%) | 47,025 |
| 20 Jun 2006 | USD | 32.52 | 32.93 | 32 | 32.17 | 257.36 | -0.44 (-1.35%) | 44,763 |
| 19 Jun 2006 | USD | 33.24 | 33.3 | 32.4 | 32.61 | 260.88 | -0.51 (-1.54%) | 100,438 |
| 16 Jun 2006 | USD | 32.85 | 33.44 | 32.6 | 33.12 | 264.96 | +0.27 (+0.82%) | 224,663 |
| 15 Jun 2006 | USD | 31.72 | 32.94 | 31.72 | 32.85 | 262.8 | +1.38 (+4.39%) | 70,463 |
| 14 Jun 2006 | USD | 31.1 | 31.62 | 30.88 | 31.47 | 251.76 | +0.17 (+0.54%) | 76,513 |
| 13 Jun 2006 | USD | 32.3 | 32.3 | 31.01 | 31.3 | 250.4 | -1.21 (-3.72%) | 173,150 |
| 12 Jun 2006 | USD | 34 | 34 | 32.51 | 32.51 | 260.08 | -1.49 (-4.38%) | 89,400 |
| 9 Jun 2006 | USD | 34.46 | 34.72 | 33.7 | 34 | 272 | -0.46 (-1.33%) | 116,000 |
| 8 Jun 2006 | USD | 33.9 | 34.61 | 33.28 | 34.46 | 275.68 | +0.27 (+0.79%) | 73,125 |
| 7 Jun 2006 | USD | 34.05 | 35.26 | 33.85 | 34.19 | 273.52 | -0.22 (-0.64%) | 53,888 |
| 6 Jun 2006 | USD | 34.6 | 34.94 | 33.94 | 34.41 | 275.28 | +0.05 (+0.15%) | 54,838 |
| 5 Jun 2006 | USD | 35.35 | 35.69 | 34.35 | 34.36 | 274.88 | -1.19 (-3.35%) | 62,163 |
| 2 Jun 2006 | USD | 35.9 | 35.9 | 35.27 | 35.55 | 284.4 | -0.25 (-0.70%) | 37,188 |
| 1 Jun 2006 | USD | 35.05 | 35.86 | 35 | 35.8 | 286.4 | +0.82 (+2.34%) | 52,288 |
| 31 May 2006 | USD | 34.38 | 35.02 | 34.1 | 34.98 | 279.84 | +0.61 (+1.77%) | 79,075 |
| 30 May 2006 | USD | 34.94 | 34.95 | 34.31 | 34.37 | 274.96 | -0.57 (-1.63%) | 63,513 |
| 29 May 2006 | USD | 34.94 | 34.94 | 34.94 | 34.94 | 279.52 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 34.85 | 35.37 | 34.72 | 34.94 | 279.52 | +0.25 (+0.72%) | 37,638 |
