| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2006 | USD | 34.72 | 35.47 | 33.55 | 33.61 | 33.61 | -1.15 (-3.31%) | 107,146 |
| 7 Aug 2006 | USD | 35.7 | 36.15 | 34.538 | 34.76 | 34.76 | -1.37 (-3.79%) | 113,396 |
| 4 Aug 2006 | USD | 38.98 | 39.48 | 35.7 | 36.13 | 36.13 | -2.61 (-6.74%) | 110,865 |
| 3 Aug 2006 | USD | 37.01 | 39.29 | 35.71 | 38.74 | 38.74 | +1.25 (+3.33%) | 90,624 |
| 2 Aug 2006 | USD | 38.04 | 38.04 | 36.47 | 37.49 | 37.49 | -0.3 (-0.79%) | 122,033 |
| 1 Aug 2006 | USD | 37.45 | 38.09 | 37.07 | 37.79 | 37.79 | -0.08 (-0.21%) | 59,601 |
| 31 Jul 2006 | USD | 37.58 | 38.06 | 37.24 | 37.87 | 37.87 | -0.16 (-0.42%) | 82,785 |
| 28 Jul 2006 | USD | 36.99 | 38.16 | 36.99 | 38.03 | 38.03 | +1.16 (+3.15%) | 53,544 |
| 27 Jul 2006 | USD | 37.46 | 38.2 | 36.78 | 36.87 | 36.87 | -0.53 (-1.42%) | 60,764 |
| 26 Jul 2006 | USD | 38.34 | 38.77 | 36.95 | 37.4 | 37.4 | -1.09 (-2.83%) | 67,635 |
| 25 Jul 2006 | USD | 37.78 | 39.04 | 37.67 | 38.49 | 38.49 | +0.52 (+1.37%) | 70,192 |
| 24 Jul 2006 | USD | 36.75 | 38.06 | 36.58 | 37.97 | 37.97 | +1.31 (+3.57%) | 77,286 |
| 21 Jul 2006 | USD | 38.04 | 38.48 | 36.46 | 36.66 | 36.66 | -1.62 (-4.23%) | 78,699 |
| 20 Jul 2006 | USD | 39.95 | 39.95 | 38.18 | 38.28 | 38.28 | -1.7 (-4.25%) | 90,739 |
| 19 Jul 2006 | USD | 36.33 | 40.67 | 36.33 | 39.98 | 39.98 | +3.54 (+9.71%) | 161,253 |
| 18 Jul 2006 | USD | 38 | 38.17 | 35.53 | 36.44 | 36.44 | -1.55 (-4.08%) | 156,203 |
| 17 Jul 2006 | USD | 37.95 | 38.28 | 37.5 | 37.99 | 37.99 | -0.28 (-0.73%) | 90,243 |
| 14 Jul 2006 | USD | 38.61 | 38.61 | 37.67 | 38.27 | 38.27 | -0.48 (-1.24%) | 70,538 |
| 13 Jul 2006 | USD | 39.61 | 39.7188 | 38.28 | 38.75 | 38.75 | -0.81 (-2.05%) | 58,601 |
| 12 Jul 2006 | USD | 40.79 | 40.94 | 39.52 | 39.56 | 39.56 | -1.44 (-3.51%) | 60,084 |
| 11 Jul 2006 | USD | 40.93 | 41 | 40.21 | 41 | 41 | -0.01 (-0.02%) | 73,236 |
| 10 Jul 2006 | USD | 41.47 | 41.48 | 40.79 | 41.01 | 41.01 | -0.63 (-1.51%) | 65,704 |
| 7 Jul 2006 | USD | 42.17 | 42.22 | 41.31 | 41.64 | 41.64 | -0.75 (-1.77%) | 52,174 |
| 6 Jul 2006 | USD | 41.25 | 42.43 | 41.2 | 42.39 | 42.39 | +1.24 (+3.01%) | 85,108 |
| 5 Jul 2006 | USD | 42.54 | 42.54 | 41.03 | 41.15 | 41.15 | -1.61 (-3.77%) | 80,753 |
| 4 Jul 2006 | USD | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 40.83 | 42.76 | 40.83 | 42.76 | 42.76 | +1.28 (+3.09%) | 58,841 |
| 30 Jun 2006 | USD | 40.68 | 41.99 | 39.78 | 41.48 | 41.48 | +0.57 (+1.39%) | 455,208 |
| 29 Jun 2006 | USD | 38.7 | 41.22 | 38.68 | 40.91 | 40.91 | +2.47 (+6.43%) | 145,021 |
| 28 Jun 2006 | USD | 38.45 | 38.95 | 38.16 | 38.44 | 38.44 | +0.19 (+0.50%) | 50,126 |
