| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | USD | 38.4 | 38.96 | 38.02 | 38.25 | 38.25 | -0.05 (-0.13%) | 60,932 |
| 26 Jun 2006 | USD | 37.41 | 38.32 | 36.936 | 38.3 | 38.3 | +1 (+2.68%) | 191,055 |
| 23 Jun 2006 | USD | 36 | 37.4 | 35.68 | 37.3 | 37.3 | +1.27 (+3.52%) | 243,438 |
| 22 Jun 2006 | USD | 35.97 | 36.16 | 35.7 | 36.03 | 36.03 | +0.16 (+0.45%) | 93,630 |
| 21 Jun 2006 | USD | 36.9 | 36.9 | 35.66 | 35.87 | 35.87 | -0.93 (-2.53%) | 281,045 |
| 20 Jun 2006 | USD | 37.5 | 37.57 | 36.78 | 36.8 | 36.8 | -0.73 (-1.95%) | 107,893 |
| 19 Jun 2006 | USD | 37.95 | 38.81 | 37.25 | 37.53 | 37.53 | -0.42 (-1.11%) | 99,298 |
| 16 Jun 2006 | USD | 38.92 | 38.95 | 37.21 | 37.95 | 37.95 | -0.97 (-2.49%) | 253,210 |
| 15 Jun 2006 | USD | 38.95 | 39.23 | 38.6 | 38.92 | 38.92 | +0.15 (+0.39%) | 134,493 |
| 14 Jun 2006 | USD | 39.22 | 39.56 | 38 | 38.77 | 38.77 | -0.63 (-1.60%) | 184,305 |
| 13 Jun 2006 | USD | 40.82 | 40.87 | 39.08 | 39.4 | 39.4 | -1.56 (-3.81%) | 181,669 |
| 12 Jun 2006 | USD | 42.38 | 42.66 | 40.9 | 40.96 | 40.96 | -1.56 (-3.67%) | 179,963 |
| 9 Jun 2006 | USD | 43.33 | 43.98 | 42.3 | 42.52 | 42.52 | -0.78 (-1.80%) | 77,409 |
| 8 Jun 2006 | USD | 41.75 | 43.85 | 41.75 | 43.3 | 43.3 | +1.5 (+3.59%) | 153,103 |
| 7 Jun 2006 | USD | 42.6 | 42.63 | 41.38 | 41.8 | 41.8 | -0.71 (-1.67%) | 152,502 |
| 6 Jun 2006 | USD | 41.54 | 42.72 | 41.54 | 42.51 | 42.51 | +0.72 (+1.72%) | 48,939 |
| 5 Jun 2006 | USD | 43.45 | 43.98 | 41.39 | 41.79 | 41.79 | -2.04 (-4.65%) | 143,314 |
| 2 Jun 2006 | USD | 42.91 | 44.5 | 42.91 | 43.83 | 43.83 | +1.08 (+2.53%) | 109,599 |
| 1 Jun 2006 | USD | 42.11 | 42.97 | 42.11 | 42.75 | 42.75 | +0.56 (+1.33%) | 75,410 |
| 31 May 2006 | USD | 41.65 | 42.75 | 41.12 | 42.19 | 42.19 | +0.5 (+1.20%) | 135,896 |
| 30 May 2006 | USD | 42.34 | 43.66 | 41.67 | 41.69 | 41.69 | -0.58 (-1.37%) | 165,650 |
| 29 May 2006 | USD | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 42.94 | 43.76 | 42.09 | 42.27 | 42.27 | -0.73 (-1.70%) | 63,580 |
| 25 May 2006 | USD | 41.92 | 43.17 | 41.82 | 43 | 43 | +0.26 (+0.61%) | 46,957 |
| 24 May 2006 | USD | 43.22 | 44.45 | 41.49 | 42.74 | 42.74 | -0.6 (-1.38%) | 102,183 |
| 23 May 2006 | USD | 44.46 | 45.5 | 43.19 | 43.34 | 43.34 | -1.13 (-2.54%) | 85,956 |
| 22 May 2006 | USD | 46.9 | 46.94 | 44 | 44.47 | 44.47 | -2.43 (-5.18%) | 111,141 |
| 19 May 2006 | USD | 45.79 | 47.2 | 45.45 | 46.9 | 46.9 | +1.25 (+2.74%) | 140,733 |
| 18 May 2006 | USD | 46.45 | 47.2 | 45.6 | 45.65 | 45.65 | -0.57 (-1.23%) | 122,147 |
| 17 May 2006 | USD | 45.44 | 46.6 | 44.43 | 46.22 | 46.22 | +0.76 (+1.67%) | 193,004 |
