| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 32 | 32.63 | 31.47 | 32.13 | 5.355 | -0.68 (-2.07%) | 1,183,000 |
| 4 Jul 2006 | USD | 32.81 | 32.81 | 32.81 | 32.81 | 5.4683 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 32.57 | 32.96 | 32.492 | 32.81 | 5.4683 | +0.61 (+1.89%) | 442,100 |
| 30 Jun 2006 | USD | 32.65 | 32.84 | 31.96 | 32.2 | 5.3667 | +0.4 (+1.26%) | 834,500 |
| 29 Jun 2006 | USD | 30.35 | 31.81 | 29.89 | 31.8 | 5.3 | +1.95 (+6.53%) | 969,000 |
| 28 Jun 2006 | USD | 29.45 | 30.25 | 29.18 | 29.85 | 4.975 | +1.01 (+3.50%) | 703,200 |
| 27 Jun 2006 | USD | 29.45 | 29.9 | 28.69 | 28.84 | 4.8067 | -0.23 (-0.79%) | 635,000 |
| 26 Jun 2006 | USD | 29.36 | 29.87 | 28.99 | 29.07 | 4.845 | +0.17 (+0.59%) | 879,400 |
| 23 Jun 2006 | USD | 27.95 | 29.13 | 27.84 | 28.9 | 4.8167 | +0.43 (+1.51%) | 469,800 |
| 22 Jun 2006 | USD | 28.44 | 28.84 | 27.97 | 28.47 | 4.745 | -0.06 (-0.21%) | 554,400 |
| 21 Jun 2006 | USD | 26.8 | 29.1 | 26.8 | 28.53 | 4.755 | +1.18 (+4.31%) | 1,395,100 |
| 20 Jun 2006 | USD | 27.34 | 27.75 | 26.865 | 27.35 | 4.5583 | +0.21 (+0.77%) | 795,800 |
| 19 Jun 2006 | USD | 28.19 | 28.3499 | 26.85 | 27.14 | 4.5233 | -0.77 (-2.76%) | 698,000 |
| 16 Jun 2006 | USD | 27.25 | 28.3 | 26.68 | 27.91 | 4.6517 | -0.29 (-1.03%) | 647,600 |
| 15 Jun 2006 | USD | 27.47 | 28.43 | 27 | 28.2 | 4.7 | +2 (+7.63%) | 667,800 |
| 14 Jun 2006 | USD | 26.1 | 26.7 | 24.61 | 26.2 | 4.3667 | +0.45 (+1.75%) | 2,008,800 |
| 13 Jun 2006 | USD | 26.21 | 26.96 | 25.29 | 25.75 | 4.2917 | -1.14 (-4.24%) | 1,544,700 |
| 12 Jun 2006 | USD | 28.72 | 29.01 | 26.85 | 26.89 | 4.4817 | -2.02 (-6.99%) | 1,059,200 |
| 9 Jun 2006 | USD | 29.76 | 30.21 | 28.64 | 28.91 | 4.8183 | -0.04 (-0.14%) | 1,218,300 |
| 8 Jun 2006 | USD | 27.84 | 29.17 | 26.88 | 28.95 | 4.825 | +0.05 (+0.17%) | 1,112,000 |
| 7 Jun 2006 | USD | 29.85 | 30.57 | 28.56 | 28.9 | 4.8167 | -1.05 (-3.51%) | 838,700 |
| 6 Jun 2006 | USD | 29.56 | 29.95 | 29 | 29.95 | 4.9917 | +0.14 (+0.47%) | 1,006,300 |
| 5 Jun 2006 | USD | 31.5 | 31.5 | 29.8 | 29.81 | 4.9683 | -1.49 (-4.76%) | 751,600 |
| 2 Jun 2006 | USD | 32.57 | 32.6 | 30.55 | 31.3 | 5.2167 | -0.17 (-0.54%) | 1,065,100 |
| 1 Jun 2006 | USD | 29.69 | 31.59 | 29.68 | 31.47 | 5.245 | +1.79 (+6.03%) | 1,396,500 |
| 31 May 2006 | USD | 30.68 | 31.17 | 29.47 | 29.68 | 4.9467 | -0.05 (-0.17%) | 1,095,800 |
| 30 May 2006 | USD | 30.95 | 31.06 | 29.56 | 29.73 | 4.955 | -2.36 (-7.35%) | 1,343,000 |
| 29 May 2006 | USD | 32.09 | 32.09 | 32.09 | 32.09 | 5.3483 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 31.53 | 32.71 | 31.11 | 32.09 | 5.3483 | +2.21 (+7.40%) | 2,223,600 |
| 25 May 2006 | USD | 28.15 | 30.07 | 27.8 | 29.88 | 4.98 | +2.7 (+9.93%) | 1,448,200 |
