| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2006 | USD | 66.35 | 66.75 | 65.69 | 66.03 | 5,282.4 | -0.32 (-0.48%) | 180,400 |
| 15 Sep 2006 | USD | 65.99 | 66.35 | 64.52 | 66.35 | 5,308 | -0.34 (-0.51%) | 271,600 |
| 14 Sep 2006 | USD | 66.5 | 66.83 | 66.35 | 66.69 | 5,335.2 | +0.48 (+0.72%) | 297,400 |
| 13 Sep 2006 | USD | 66.82 | 67 | 65.95 | 66.21 | 5,296.8 | -0.49 (-0.73%) | 217,200 |
| 12 Sep 2006 | USD | 67.55 | 67.94 | 66.59 | 66.7 | 5,336 | -1.4 (-2.06%) | 316,600 |
| 11 Sep 2006 | USD | 68.65 | 68.99 | 67.65 | 68.1 | 5,448 | +0.02 (+0.03%) | 307,200 |
| 8 Sep 2006 | USD | 68.42 | 68.57 | 67.88 | 68.08 | 5,446.4 | -0.58 (-0.84%) | 150,300 |
| 7 Sep 2006 | USD | 68.44 | 68.78 | 67.81 | 68.66 | 5,492.8 | +0.91 (+1.34%) | 514,300 |
| 6 Sep 2006 | USD | 67 | 68 | 67 | 67.75 | 5,420 | +1.18 (+1.77%) | 322,500 |
| 5 Sep 2006 | USD | 67.01 | 67.11 | 66.4205 | 66.5701 | 5,325.608 | -0.19 (-0.28%) | 130,900 |
| 4 Sep 2006 | USD | 66.76 | 66.76 | 66.76 | 66.76 | 5,340.8 | 0.0 (0.0%) | 0 |
| 1 Sep 2006 | USD | 67.16 | 67.31 | 66.61 | 66.76 | 5,340.8 | -0.65 (-0.96%) | 165,200 |
| 31 Aug 2006 | USD | 67.17 | 67.56 | 67.13 | 67.41 | 5,392.8 | +0.14 (+0.21%) | 51,600 |
| 30 Aug 2006 | USD | 67.02 | 67.5299 | 67.02 | 67.27 | 5,381.6 | -0.04 (-0.06%) | 102,400 |
| 29 Aug 2006 | USD | 67.83 | 68.28 | 67.28 | 67.3101 | 5,384.808 | -0.25 (-0.37%) | 199,000 |
| 28 Aug 2006 | USD | 68.43 | 68.43 | 67.28 | 67.56 | 5,404.8 | -0.6 (-0.88%) | 179,500 |
| 25 Aug 2006 | USD | 68.46 | 68.46 | 67.78 | 68.16 | 5,452.8 | -0.05 (-0.07%) | 112,600 |
| 24 Aug 2006 | USD | 68.2 | 68.63 | 68 | 68.21 | 5,456.8 | -0.09 (-0.13%) | 158,600 |
| 23 Aug 2006 | USD | 67.81 | 68.8 | 67.41 | 68.3 | 5,464 | +0.49 (+0.72%) | 203,800 |
| 22 Aug 2006 | USD | 67.9 | 68.3 | 67.39 | 67.81 | 5,424.8 | +0.11 (+0.16%) | 125,900 |
| 21 Aug 2006 | USD | 67.91 | 68.07 | 67.68 | 67.7 | 5,416 | +0.34 (+0.50%) | 106,300 |
| 18 Aug 2006 | USD | 67.55 | 68.35 | 67.29 | 67.36 | 5,388.8 | -0.46 (-0.68%) | 140,400 |
| 17 Aug 2006 | USD | 68.21 | 68.36 | 67.37 | 67.82 | 5,425.6 | -0.3 (-0.44%) | 182,300 |
| 16 Aug 2006 | USD | 68.61 | 68.8 | 67.85 | 68.12 | 5,449.6 | -0.78 (-1.13%) | 256,300 |
| 15 Aug 2006 | USD | 69.51 | 69.99 | 68.9 | 68.9 | 5,512 | -2.12 (-2.99%) | 215,400 |
| 14 Aug 2006 | USD | 70.15 | 71.09 | 69.75 | 71.02 | 5,681.6 | -0.08 (-0.11%) | 104,200 |
| 11 Aug 2006 | USD | 70.92 | 71.5599 | 70.76 | 71.1 | 5,688 | +0.34 (+0.48%) | 133,000 |
| 10 Aug 2006 | USD | 71.66 | 71.71 | 70.45 | 70.76 | 5,660.8 | -0.6 (-0.84%) | 215,200 |
| 9 Aug 2006 | USD | 69.9 | 71.36 | 69.28 | 71.36 | 5,708.8 | +0.73 (+1.03%) | 288,100 |
| 8 Aug 2006 | USD | 69.82 | 70.8899 | 69.28 | 70.63 | 5,650.4 | +0.62 (+0.89%) | 237,300 |
