| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 54.96 | 55.14 | 53.59 | 54.3 | 54.3 | -0.86 (-1.56%) | 260,731 |
| 4 Jul 2006 | USD | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 55.5 | 55.99 | 54.9 | 55.16 | 55.16 | -0.35 (-0.63%) | 191,362 |
| 30 Jun 2006 | USD | 55.68 | 55.68 | 54.52 | 55.51 | 55.51 | +0.46 (+0.84%) | 594,516 |
| 29 Jun 2006 | USD | 52.22 | 55.2 | 52.16 | 55.05 | 55.05 | +2.7 (+5.16%) | 465,615 |
| 28 Jun 2006 | USD | 51.88 | 52.44 | 50.89 | 52.35 | 52.35 | +0.54 (+1.04%) | 263,241 |
| 27 Jun 2006 | USD | 52.22 | 52.72 | 51.28 | 51.81 | 51.81 | -0.27 (-0.52%) | 279,402 |
| 26 Jun 2006 | USD | 53.89 | 53.89 | 50.9 | 52.08 | 52.08 | -1.18 (-2.22%) | 447,228 |
| 23 Jun 2006 | USD | 52.2 | 53.69 | 51.71 | 53.26 | 53.26 | +1.23 (+2.36%) | 250,644 |
| 22 Jun 2006 | USD | 51.89 | 52.39 | 51.01 | 52.03 | 52.03 | +0.28 (+0.54%) | 184,679 |
| 21 Jun 2006 | USD | 49.98 | 52.32 | 49.79 | 51.75 | 51.75 | +1.77 (+3.54%) | 307,337 |
| 20 Jun 2006 | USD | 49.86 | 51.64 | 49.19 | 49.98 | 49.98 | +1.16 (+2.38%) | 406,463 |
| 19 Jun 2006 | USD | 52.28 | 52.89 | 47.67 | 48.82 | 48.82 | -2.77 (-5.37%) | 432,548 |
| 16 Jun 2006 | USD | 52.05 | 53.41 | 50.77 | 51.59 | 51.59 | -0.45 (-0.86%) | 487,246 |
| 15 Jun 2006 | USD | 47.96 | 54 | 47.75 | 52.04 | 52.04 | +4.845 (+10.27%) | 871,379 |
| 14 Jun 2006 | USD | 46.73 | 48.77 | 46.66 | 47.195 | 47.195 | +0.595 (+1.28%) | 334,482 |
| 13 Jun 2006 | USD | 47.34 | 49.13 | 46.2826 | 46.6 | 46.6 | -0.8 (-1.69%) | 618,653 |
| 12 Jun 2006 | USD | 51.05 | 53.25 | 46.8 | 47.4 | 47.4 | -3.22 (-6.36%) | 623,267 |
| 9 Jun 2006 | USD | 52.66 | 53.33 | 49.56 | 50.62 | 50.62 | -1.62 (-3.10%) | 513,101 |
| 8 Jun 2006 | USD | 53 | 53 | 48.06 | 52.24 | 52.24 | -1.15 (-2.15%) | 940,042 |
| 7 Jun 2006 | USD | 53 | 54.806 | 52.65 | 53.39 | 53.39 | +0.3 (+0.57%) | 878,783 |
| 6 Jun 2006 | USD | 51.8 | 53.35 | 50.41 | 53.09 | 53.09 | +1.48 (+2.87%) | 834,403 |
| 5 Jun 2006 | USD | 55.22 | 55.22 | 51.25 | 51.61 | 51.61 | -3.78 (-6.82%) | 1,317,918 |
| 2 Jun 2006 | USD | 57.04 | 57.5 | 55.13 | 55.39 | 55.39 | -0.97 (-1.72%) | 646,985 |
| 1 Jun 2006 | USD | 60.52 | 60.52 | 55.75 | 56.36 | 56.36 | -4 (-6.63%) | 1,396,461 |
| 31 May 2006 | USD | 61 | 62 | 60 | 60.36 | 60.36 | -0.58 (-0.95%) | 424,772 |
| 30 May 2006 | USD | 63.09 | 63.24 | 60.55 | 60.94 | 60.94 | -2.18 (-3.45%) | 299,548 |
| 29 May 2006 | USD | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 64.02 | 64.23 | 62.74 | 63.12 | 63.12 | -0.77 (-1.21%) | 289,241 |
| 25 May 2006 | USD | 64.34 | 64.64 | 63.02 | 63.89 | 63.89 | +0.47 (+0.74%) | 779,452 |
