| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | USD | 28 | 28.52 | 27.69 | 28.52 | 4.7533 | +0.91 (+3.30%) | 1,667,800 |
| 26 Sep 2006 | USD | 26.51 | 27.66 | 26.5 | 27.61 | 4.6017 | +0.94 (+3.52%) | 1,177,900 |
| 25 Sep 2006 | USD | 26.71 | 26.71 | 25.85 | 26.67 | 4.445 | -0.37 (-1.37%) | 1,494,400 |
| 22 Sep 2006 | USD | 26.93 | 27.5 | 26.44 | 27.04 | 4.5067 | +0.13 (+0.48%) | 930,600 |
| 21 Sep 2006 | USD | 27.36 | 27.6 | 26.6 | 26.91 | 4.485 | -0.62 (-2.25%) | 1,807,400 |
| 20 Sep 2006 | USD | 28.01 | 28.38 | 27.22 | 27.53 | 4.5883 | -0.88 (-3.10%) | 968,200 |
| 19 Sep 2006 | USD | 29.16 | 29.18 | 28.1 | 28.41 | 4.735 | -1.23 (-4.15%) | 1,154,700 |
| 18 Sep 2006 | USD | 28.72 | 29.7 | 28.72 | 29.64 | 4.94 | +0.97 (+3.38%) | 1,136,500 |
| 15 Sep 2006 | USD | 28.69 | 28.85 | 28.25 | 28.67 | 4.7783 | +0.07 (+0.24%) | 470,300 |
| 14 Sep 2006 | USD | 29.1 | 29.37 | 28.41 | 28.6 | 4.7667 | -0.55 (-1.89%) | 454,600 |
| 13 Sep 2006 | USD | 28.74 | 29.37 | 28.4401 | 29.15 | 4.8583 | +0.61 (+2.14%) | 1,022,200 |
| 12 Sep 2006 | USD | 28.42 | 28.6693 | 28.12 | 28.54 | 4.7567 | +0.42 (+1.49%) | 730,000 |
| 11 Sep 2006 | USD | 29.14 | 29.15 | 27.94 | 28.12 | 4.6867 | -1.62 (-5.45%) | 1,288,200 |
| 8 Sep 2006 | USD | 30 | 30.14 | 29.61 | 29.74 | 4.9567 | -0.31 (-1.03%) | 378,300 |
| 7 Sep 2006 | USD | 30.46 | 30.58 | 29.85 | 30.05 | 5.0083 | -0.4 (-1.31%) | 421,500 |
| 6 Sep 2006 | USD | 31.3 | 31.32 | 30.42 | 30.45 | 5.075 | -1.08 (-3.43%) | 494,400 |
| 5 Sep 2006 | USD | 31.68 | 31.92 | 31.39 | 31.53 | 5.255 | +0.71 (+2.30%) | 734,800 |
| 4 Sep 2006 | USD | 30.82 | 30.82 | 30.82 | 30.82 | 5.1367 | 0.0 (0.0%) | 0 |
| 1 Sep 2006 | USD | 29.75 | 30.96 | 29.62 | 30.82 | 5.1367 | +1.5 (+5.12%) | 891,600 |
| 31 Aug 2006 | USD | 29.81 | 30.06 | 29.19 | 29.32 | 4.8867 | -0.55 (-1.84%) | 580,800 |
| 30 Aug 2006 | USD | 29.93 | 30.16 | 29.54 | 29.87 | 4.9783 | -0.26 (-0.86%) | 372,000 |
| 29 Aug 2006 | USD | 30.4 | 30.59 | 29.63 | 30.13 | 5.0217 | +0.22 (+0.74%) | 548,600 |
| 28 Aug 2006 | USD | 29.71 | 30.13 | 29.39 | 29.91 | 4.985 | +0.22 (+0.74%) | 252,100 |
| 25 Aug 2006 | USD | 29.95 | 30.36 | 29.6 | 29.69 | 4.9483 | -0.12 (-0.40%) | 619,300 |
| 24 Aug 2006 | USD | 30.24 | 30.25 | 29.15 | 29.81 | 4.9683 | -0.15 (-0.50%) | 689,500 |
| 23 Aug 2006 | USD | 31.15 | 31.42 | 29.9 | 29.96 | 4.9933 | -1.46 (-4.65%) | 1,193,000 |
| 22 Aug 2006 | USD | 31.45 | 31.88 | 31.21 | 31.42 | 5.2367 | -0.33 (-1.04%) | 499,200 |
| 21 Aug 2006 | USD | 31.3 | 31.89 | 31.29 | 31.75 | 5.2917 | -0.18 (-0.56%) | 379,000 |
| 18 Aug 2006 | USD | 31.84 | 31.9499 | 31.45 | 31.93 | 5.3217 | +0.28 (+0.88%) | 395,500 |
| 17 Aug 2006 | USD | 31.85 | 32.27 | 31.39 | 31.65 | 5.275 | +0.02 (+0.06%) | 877,400 |
