| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | USD | 42.35 | 42.46 | 41.12 | 41.32 | 41.32 | -1.21 (-2.85%) | 113,109 |
| 26 Jun 2006 | USD | 41.62 | 42.53 | 41.62 | 42.53 | 42.53 | +1.1 (+2.66%) | 173,463 |
| 23 Jun 2006 | USD | 42.06 | 42.31 | 41.4 | 41.43 | 41.43 | -0.52 (-1.24%) | 100,644 |
| 22 Jun 2006 | USD | 41.11 | 41.99 | 40.84 | 41.95 | 41.95 | +0.74 (+1.80%) | 242,080 |
| 21 Jun 2006 | USD | 40.22 | 41.3 | 39.99 | 41.21 | 41.21 | +0.96 (+2.39%) | 194,086 |
| 20 Jun 2006 | USD | 40.34 | 41 | 40 | 40.25 | 40.25 | -0.21 (-0.52%) | 64,924 |
| 19 Jun 2006 | USD | 41.77 | 41.77 | 40.45 | 40.46 | 40.46 | -1.14 (-2.74%) | 110,110 |
| 16 Jun 2006 | USD | 39.95 | 41.62 | 39.47 | 41.6 | 41.6 | +1.65 (+4.13%) | 480,538 |
| 15 Jun 2006 | USD | 39.31 | 40.05 | 38.82 | 39.95 | 39.95 | +0.87 (+2.23%) | 245,516 |
| 14 Jun 2006 | USD | 39.55 | 40.27 | 38.5 | 39.08 | 39.08 | -0.41 (-1.04%) | 205,910 |
| 13 Jun 2006 | USD | 39.22 | 40.51 | 38.88 | 39.49 | 39.49 | +0.33 (+0.84%) | 274,644 |
| 12 Jun 2006 | USD | 40.58 | 40.85 | 39.05 | 39.16 | 39.16 | -1.47 (-3.62%) | 274,052 |
| 9 Jun 2006 | USD | 40.78 | 41.46 | 39.92 | 40.63 | 40.63 | -0.17 (-0.42%) | 103,424 |
| 8 Jun 2006 | USD | 41.01 | 41.01 | 39.89 | 40.8 | 40.8 | -0.17 (-0.41%) | 149,134 |
| 7 Jun 2006 | USD | 40.29 | 41.4 | 40.29 | 40.97 | 40.97 | +0.52 (+1.29%) | 229,840 |
| 6 Jun 2006 | USD | 41.09 | 41.09 | 40.05 | 40.45 | 40.45 | -0.5 (-1.22%) | 128,221 |
| 5 Jun 2006 | USD | 41.3 | 41.87 | 40.89 | 40.95 | 40.95 | -0.49 (-1.18%) | 195,939 |
| 2 Jun 2006 | USD | 42.08 | 42.09 | 41.24 | 41.44 | 41.44 | -0.65 (-1.54%) | 305,580 |
| 1 Jun 2006 | USD | 41.85 | 42.09 | 41.55 | 42.09 | 42.09 | +0.14 (+0.33%) | 232,699 |
| 31 May 2006 | USD | 42.05 | 42.36 | 41.62 | 41.95 | 41.95 | +0.09 (+0.22%) | 156,025 |
| 30 May 2006 | USD | 42.27 | 42.46 | 41.81 | 41.86 | 41.86 | -0.53 (-1.25%) | 114,364 |
| 29 May 2006 | USD | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 42.45 | 43.3 | 42.34 | 42.39 | 42.39 | -0.11 (-0.26%) | 99,156 |
| 25 May 2006 | USD | 42.86 | 43.02 | 41.88 | 42.5 | 42.5 | -0.26 (-0.61%) | 158,235 |
| 24 May 2006 | USD | 42.89 | 43.15 | 41.67 | 42.76 | 42.76 | -0.25 (-0.58%) | 250,435 |
| 23 May 2006 | USD | 44 | 44.61 | 43.01 | 43.01 | 43.01 | -1.06 (-2.41%) | 195,712 |
| 22 May 2006 | USD | 44.08 | 44.25 | 42.38 | 44.07 | 44.07 | +0.74 (+1.71%) | 441,192 |
| 19 May 2006 | USD | 42.77 | 43.5 | 42 | 43.33 | 43.33 | -0.67 (-1.52%) | 907,675 |
| 18 May 2006 | USD | 43.78 | 44.75 | 43.77 | 44 | 44 | +0.16 (+0.36%) | 655,991 |
| 17 May 2006 | USD | 43.67 | 44.03 | 42.68 | 43.84 | 43.84 | +0.23 (+0.53%) | 261,438 |
