| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | USD | 59.17 | 59.17 | 57.14 | 57.59 | 57.59 | -1.36 (-2.31%) | 789,632 |
| 5 Jul 2006 | USD | 58.92 | 59.19 | 58.03 | 58.95 | 58.95 | -0.32 (-0.54%) | 482,236 |
| 4 Jul 2006 | USD | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 59.85 | 60.19 | 59.01 | 59.27 | 59.27 | -0.78 (-1.30%) | 178,469 |
| 30 Jun 2006 | USD | 60.35 | 60.9 | 59.77 | 60.05 | 60.05 | -0.2 (-0.33%) | 358,977 |
| 29 Jun 2006 | USD | 59.35 | 60.35 | 58.34 | 60.25 | 60.25 | +1.05 (+1.77%) | 568,800 |
| 28 Jun 2006 | USD | 60.26 | 60.44 | 58.34 | 59.2 | 59.2 | -0.71 (-1.19%) | 517,014 |
| 27 Jun 2006 | USD | 62.2 | 62.2 | 59.66 | 59.91 | 59.91 | -2.3 (-3.70%) | 385,758 |
| 26 Jun 2006 | USD | 62 | 63.18 | 61.75 | 62.21 | 62.21 | +0.24 (+0.39%) | 388,240 |
| 23 Jun 2006 | USD | 61.71 | 62.69 | 61.03 | 61.97 | 61.97 | +0.08 (+0.13%) | 394,515 |
| 22 Jun 2006 | USD | 61.36 | 62.02 | 60.65 | 61.89 | 61.89 | +0.35 (+0.57%) | 473,937 |
| 21 Jun 2006 | USD | 59.86 | 62.48 | 59.86 | 61.54 | 61.54 | +1.53 (+2.55%) | 500,331 |
| 20 Jun 2006 | USD | 59.81 | 60.84 | 59.56 | 60.01 | 60.01 | +0.17 (+0.28%) | 346,648 |
| 19 Jun 2006 | USD | 61.24 | 61.5 | 59.2 | 59.84 | 59.84 | -1.15 (-1.89%) | 482,942 |
| 16 Jun 2006 | USD | 60.1 | 61.71 | 60.05 | 60.99 | 60.99 | +0.77 (+1.28%) | 816,037 |
| 15 Jun 2006 | USD | 59.5 | 60.49 | 59.02 | 60.22 | 60.22 | +0.98 (+1.65%) | 628,324 |
| 14 Jun 2006 | USD | 57.95 | 59.48 | 57.81 | 59.24 | 59.24 | +1.11 (+1.91%) | 525,707 |
| 13 Jun 2006 | USD | 58.82 | 60.1 | 57.51 | 58.13 | 58.13 | -0.89 (-1.51%) | 869,383 |
| 12 Jun 2006 | USD | 60.44 | 60.89 | 58.92 | 59.02 | 59.02 | -1.63 (-2.69%) | 669,333 |
| 9 Jun 2006 | USD | 60.85 | 61.95 | 60.58 | 60.65 | 60.65 | -0.19 (-0.31%) | 645,457 |
| 8 Jun 2006 | USD | 59.95 | 61.21 | 58.6 | 60.84 | 60.84 | +0.83 (+1.38%) | 744,689 |
| 7 Jun 2006 | USD | 59.37 | 60.67 | 58.98 | 60.01 | 60.01 | +0.57 (+0.96%) | 614,406 |
| 6 Jun 2006 | USD | 60.21 | 60.45 | 58.56 | 59.44 | 59.44 | -0.36 (-0.60%) | 529,496 |
| 5 Jun 2006 | USD | 59.99 | 61.15 | 59.77 | 59.8 | 59.8 | -0.53 (-0.88%) | 873,789 |
| 2 Jun 2006 | USD | 61.55 | 61.89 | 58.58 | 60.33 | 60.33 | -0.87 (-1.42%) | 626,918 |
| 1 Jun 2006 | USD | 59.78 | 61.4 | 59.65 | 61.2 | 61.2 | +3.03 (+5.21%) | 1,066,472 |
| 31 May 2006 | USD | 56.16 | 58.37 | 55.88 | 58.17 | 58.17 | +2.28 (+4.08%) | 600,390 |
| 30 May 2006 | USD | 57.53 | 57.77 | 55.89 | 55.89 | 55.89 | -1.98 (-3.42%) | 533,474 |
| 29 May 2006 | USD | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 56.5 | 58.8 | 56.5 | 57.87 | 57.87 | +1.79 (+3.19%) | 651,320 |
