| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2006 | USD | 37.63 | 37.63 | 35.9 | 35.97 | 35.97 | -1.66 (-4.41%) | 90,700 |
| 6 Jul 2006 | USD | 37.84 | 38.21 | 37.36 | 37.63 | 37.63 | -0.36 (-0.95%) | 78,600 |
| 5 Jul 2006 | USD | 38.38 | 38.43 | 37.24 | 37.99 | 37.99 | -0.33 (-0.86%) | 151,200 |
| 4 Jul 2006 | USD | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 38.2 | 38.5 | 37.91 | 38.32 | 38.32 | +0.17 (+0.45%) | 51,500 |
| 30 Jun 2006 | USD | 36.85 | 38.27 | 36.54 | 38.15 | 38.15 | +1.35 (+3.67%) | 219,700 |
| 29 Jun 2006 | USD | 35.76 | 36.9 | 35.55 | 36.8 | 36.8 | +1.14 (+3.20%) | 160,500 |
| 28 Jun 2006 | USD | 35.32 | 35.79 | 34.73 | 35.66 | 35.66 | +0.16 (+0.45%) | 100,400 |
| 27 Jun 2006 | USD | 35.62 | 36.1 | 35.26 | 35.5 | 35.5 | -0.07 (-0.20%) | 83,600 |
| 26 Jun 2006 | USD | 35.37 | 35.57 | 34.8676 | 35.57 | 35.57 | +0.2 (+0.57%) | 200,700 |
| 23 Jun 2006 | USD | 34.95 | 35.8 | 34.34 | 35.37 | 35.37 | +1.02 (+2.97%) | 185,900 |
| 22 Jun 2006 | USD | 33.7 | 34.83 | 33.7 | 34.35 | 34.35 | +1.07 (+3.22%) | 121,400 |
| 21 Jun 2006 | USD | 32.72 | 33.45 | 32.72 | 33.28 | 33.28 | +0.41 (+1.25%) | 150,800 |
| 20 Jun 2006 | USD | 33.02 | 33.4999 | 32.6701 | 32.87 | 32.87 | -0.15 (-0.45%) | 147,500 |
| 19 Jun 2006 | USD | 34.45 | 34.65 | 32.7 | 33.02 | 33.02 | -1.18 (-3.45%) | 149,500 |
| 16 Jun 2006 | USD | 35.5 | 35.6 | 34.04 | 34.2 | 34.2 | -1.3 (-3.66%) | 211,000 |
| 15 Jun 2006 | USD | 33.37 | 35.5 | 33.37 | 35.5 | 35.5 | +2.13 (+6.38%) | 175,600 |
| 14 Jun 2006 | USD | 31.29 | 33.48 | 31.03 | 33.37 | 33.37 | +1.73 (+5.47%) | 277,000 |
| 13 Jun 2006 | USD | 33.5 | 33.8 | 31.56 | 31.64 | 31.64 | -2.04 (-6.06%) | 296,700 |
| 12 Jun 2006 | USD | 34.25 | 34.89 | 33.5 | 33.68 | 33.68 | -0.63 (-1.84%) | 173,200 |
| 9 Jun 2006 | USD | 35.03 | 36.35 | 34.18 | 34.31 | 34.31 | -0.74 (-2.11%) | 279,900 |
| 8 Jun 2006 | USD | 38.72 | 38.73 | 34.51 | 35.05 | 35.05 | -3.9 (-10.01%) | 650,600 |
| 7 Jun 2006 | USD | 39.37 | 40 | 38.85 | 38.95 | 38.95 | -0.41 (-1.04%) | 143,600 |
| 6 Jun 2006 | USD | 40.3 | 40.6 | 39 | 39.36 | 39.36 | -0.95 (-2.36%) | 157,200 |
| 5 Jun 2006 | USD | 40.91 | 41.7 | 40.05 | 40.31 | 40.31 | -0.23 (-0.57%) | 291,900 |
| 2 Jun 2006 | USD | 39.08 | 40.88 | 38.85 | 40.54 | 40.54 | +2.24 (+5.85%) | 229,900 |
| 1 Jun 2006 | USD | 37.51 | 39.19 | 37.51 | 38.3 | 38.3 | +1.03 (+2.76%) | 172,200 |
| 31 May 2006 | USD | 38.25 | 38.55 | 37.27 | 37.27 | 37.27 | +0.14 (+0.38%) | 210,300 |
| 30 May 2006 | USD | 37.63 | 37.95 | 36.74 | 37.13 | 37.13 | -0.49 (-1.30%) | 96,100 |
| 29 May 2006 | USD | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.0 (0.0%) | 0 |
