| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | USD | 35.4 | 35.52 | 34.39 | 35.17 | 35.17 | +0.09 (+0.26%) | 315,000 |
| 29 Jun 2006 | USD | 32.96 | 35.11 | 32.96 | 35.08 | 35.08 | +2.27 (+6.92%) | 212,800 |
| 28 Jun 2006 | USD | 33.45 | 33.45 | 32.39 | 32.81 | 32.81 | -0.42 (-1.26%) | 99,200 |
| 27 Jun 2006 | USD | 33.88 | 34.09 | 33 | 33.23 | 33.23 | -0.45 (-1.34%) | 145,600 |
| 26 Jun 2006 | USD | 33.11 | 33.74 | 33.03 | 33.68 | 33.68 | +0.62 (+1.88%) | 121,600 |
| 23 Jun 2006 | USD | 32.35 | 33.46 | 32.18 | 33.06 | 33.06 | +0.56 (+1.72%) | 137,500 |
| 22 Jun 2006 | USD | 32.67 | 32.67 | 31.83 | 32.5 | 32.5 | +0.26 (+0.81%) | 301,200 |
| 21 Jun 2006 | USD | 31.53 | 32.43 | 31.46 | 32.24 | 32.24 | +0.61 (+1.93%) | 405,600 |
| 20 Jun 2006 | USD | 31.05 | 31.93 | 30.5 | 31.63 | 31.63 | +0.53 (+1.70%) | 260,900 |
| 19 Jun 2006 | USD | 32.22 | 32.28 | 30.91 | 31.1 | 31.1 | -1.08 (-3.36%) | 140,200 |
| 16 Jun 2006 | USD | 32.62 | 33.32 | 32.05 | 32.18 | 32.18 | -0.3 (-0.92%) | 676,400 |
| 15 Jun 2006 | USD | 31.85 | 32.9 | 31.85 | 32.48 | 32.48 | +0.83 (+2.62%) | 375,900 |
| 14 Jun 2006 | USD | 31.09 | 31.95 | 31.05 | 31.65 | 31.65 | +0.51 (+1.64%) | 254,200 |
| 13 Jun 2006 | USD | 31.96 | 32.27 | 31.11 | 31.14 | 31.14 | -0.82 (-2.57%) | 284,600 |
| 12 Jun 2006 | USD | 33.5 | 33.5 | 31.85 | 31.96 | 31.96 | -1.6 (-4.77%) | 310,000 |
| 9 Jun 2006 | USD | 33.8 | 34.51 | 33.29 | 33.56 | 33.56 | -0.43 (-1.27%) | 206,300 |
| 8 Jun 2006 | USD | 33.64 | 34.15 | 32.6 | 33.99 | 33.99 | +0.1 (+0.30%) | 359,300 |
| 7 Jun 2006 | USD | 34.47 | 35.1 | 33.74 | 33.89 | 33.89 | -0.57 (-1.65%) | 439,400 |
| 6 Jun 2006 | USD | 34.81 | 34.85 | 34.13 | 34.46 | 34.46 | -0.5 (-1.43%) | 283,200 |
| 5 Jun 2006 | USD | 35.4 | 35.55 | 34.91 | 34.96 | 34.96 | -0.62 (-1.74%) | 329,100 |
| 2 Jun 2006 | USD | 35.22 | 35.62 | 34.9 | 35.58 | 35.58 | +0.39 (+1.11%) | 144,000 |
| 1 Jun 2006 | USD | 34.8 | 35.35 | 34.7 | 35.19 | 35.19 | +0.56 (+1.62%) | 207,800 |
| 31 May 2006 | USD | 34.93 | 35.26 | 33.96 | 34.63 | 34.63 | -0.23 (-0.66%) | 319,900 |
| 30 May 2006 | USD | 35.69 | 35.69 | 34.83 | 34.86 | 34.86 | -0.95 (-2.65%) | 239,200 |
| 29 May 2006 | USD | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 35.52 | 35.91 | 35.35 | 35.81 | 35.81 | +0.39 (+1.10%) | 180,000 |
| 25 May 2006 | USD | 34.72 | 35.75 | 34.69 | 35.42 | 35.42 | +0.95 (+2.76%) | 266,200 |
| 24 May 2006 | USD | 35.54 | 36.05 | 34.41 | 34.47 | 34.47 | -1.22 (-3.42%) | 560,500 |
| 23 May 2006 | USD | 35.86 | 37.15 | 35.55 | 35.69 | 35.69 | +0.03 (+0.08%) | 171,700 |
| 22 May 2006 | USD | 35.7 | 35.99 | 35.2 | 35.66 | 35.66 | -0.09 (-0.25%) | 308,200 |
