| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2006 | USD | 62.46 | 62.75 | 60.75 | 60.82 | 60.82 | -2.23 (-3.54%) | 845,100 |
| 6 Jul 2006 | USD | 63.25 | 64.17 | 62.46 | 63.05 | 63.05 | +0.65 (+1.04%) | 879,600 |
| 5 Jul 2006 | USD | 62.06 | 63.23 | 60.3 | 62.4 | 62.4 | +0.13 (+0.21%) | 985,100 |
| 4 Jul 2006 | USD | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 61.49 | 62.43 | 60.1 | 62.27 | 62.27 | +0.14 (+0.23%) | 711,700 |
| 30 Jun 2006 | USD | 59.45 | 62.13 | 57.65 | 62.13 | 62.13 | +3.12 (+5.29%) | 3,027,200 |
| 29 Jun 2006 | USD | 58.79 | 60.01 | 57.61 | 59.01 | 59.01 | +0.62 (+1.06%) | 1,301,900 |
| 28 Jun 2006 | USD | 57.7 | 58.43 | 55.9 | 58.39 | 58.39 | +1.29 (+2.26%) | 757,700 |
| 27 Jun 2006 | USD | 58 | 59.5 | 57.01 | 57.1 | 57.1 | -0.07 (-0.12%) | 1,175,700 |
| 26 Jun 2006 | USD | 57.73 | 58.49 | 56.41 | 57.17 | 57.17 | +0.07 (+0.12%) | 1,041,300 |
| 23 Jun 2006 | USD | 53.915 | 58 | 53.915 | 57.1 | 57.1 | +2.79 (+5.14%) | 1,124,500 |
| 22 Jun 2006 | USD | 54.58 | 55.3 | 53.52 | 54.31 | 54.31 | -0.12 (-0.22%) | 711,700 |
| 21 Jun 2006 | USD | 53.92 | 55.99 | 53.88 | 54.43 | 54.43 | +0.53 (+0.98%) | 1,511,800 |
| 20 Jun 2006 | USD | 53.83 | 55.28 | 53.12 | 53.9 | 53.9 | +0.09 (+0.17%) | 1,309,800 |
| 19 Jun 2006 | USD | 54.85 | 55.8 | 52.56 | 53.81 | 53.81 | -0.56 (-1.03%) | 1,663,500 |
| 16 Jun 2006 | USD | 57.25 | 57.25 | 53.33 | 54.37 | 54.37 | -3.01 (-5.25%) | 2,757,300 |
| 15 Jun 2006 | USD | 59.38 | 60.89 | 55.33 | 57.38 | 57.38 | -2.2 (-3.69%) | 3,598,700 |
| 14 Jun 2006 | USD | 58 | 60.24 | 57.62 | 59.58 | 59.58 | +2.72 (+4.78%) | 1,464,100 |
| 13 Jun 2006 | USD | 59.5 | 60.95 | 55.24 | 56.86 | 56.86 | -3.24 (-5.39%) | 2,704,100 |
| 12 Jun 2006 | USD | 61.69 | 64.21 | 59.85 | 60.1 | 60.1 | -3.5 (-5.50%) | 1,183,500 |
| 9 Jun 2006 | USD | 65.8 | 66.25 | 62.4 | 63.6 | 63.6 | -1.41 (-2.17%) | 1,083,700 |
| 8 Jun 2006 | USD | 64.76 | 65.2 | 59.79 | 65.01 | 65.01 | -0.62 (-0.94%) | 2,061,500 |
| 7 Jun 2006 | USD | 65.55 | 67.84 | 65.39 | 65.63 | 65.63 | +0.29 (+0.44%) | 1,135,300 |
| 6 Jun 2006 | USD | 67.44 | 67.89 | 63.95 | 65.34 | 65.34 | -1.54 (-2.30%) | 1,251,500 |
| 5 Jun 2006 | USD | 68.79 | 69.48 | 66.41 | 66.88 | 66.88 | -1.88 (-2.73%) | 863,500 |
| 2 Jun 2006 | USD | 70.69 | 71.37 | 68.3 | 68.76 | 68.76 | -1.07 (-1.53%) | 1,213,600 |
| 1 Jun 2006 | USD | 68.2 | 70.49 | 67.43 | 69.83 | 69.83 | +1.91 (+2.81%) | 989,100 |
| 31 May 2006 | USD | 67.635 | 69.75 | 67.25 | 67.92 | 67.92 | +0.58 (+0.86%) | 1,035,000 |
| 30 May 2006 | USD | 67.13 | 68.38 | 66.51 | 67.34 | 67.34 | +0.03 (+0.04%) | 892,700 |
| 29 May 2006 | USD | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.0 (0.0%) | 0 |
