| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2006 | USD | 63.29 | 63.79 | 62.46 | 62.49 | 31.245 | -1.78 (-2.77%) | 270,000 |
| 28 Sep 2006 | USD | 63.4 | 65.35 | 63.35 | 64.27 | 32.135 | +1.17 (+1.85%) | 228,600 |
| 27 Sep 2006 | USD | 60 | 63.78 | 59.41 | 63.1 | 31.55 | +2.78 (+4.61%) | 308,800 |
| 26 Sep 2006 | USD | 58.25 | 61 | 58.1401 | 60.32 | 30.16 | +2.17 (+3.73%) | 151,000 |
| 25 Sep 2006 | USD | 59.21 | 59.46 | 57.52 | 58.15 | 29.075 | -2.45 (-4.04%) | 267,800 |
| 22 Sep 2006 | USD | 61.13 | 61.66 | 60.1 | 60.6 | 30.3 | +0.53 (+0.88%) | 108,800 |
| 21 Sep 2006 | USD | 61.27 | 62.13 | 59.89 | 60.07 | 30.035 | -0.76 (-1.25%) | 101,600 |
| 20 Sep 2006 | USD | 61.44 | 62.4 | 60.66 | 60.83 | 30.415 | -0.42 (-0.69%) | 321,000 |
| 19 Sep 2006 | USD | 60.21 | 61.81 | 60.21 | 61.25 | 30.625 | +0.06 (+0.10%) | 204,200 |
| 18 Sep 2006 | USD | 59.65 | 61.74 | 59.6 | 61.19 | 30.595 | +1.46 (+2.44%) | 160,200 |
| 15 Sep 2006 | USD | 62.13 | 62.44 | 59.3201 | 59.73 | 29.865 | -2.31 (-3.72%) | 398,600 |
| 14 Sep 2006 | USD | 62.5 | 63.52 | 60.33 | 62.04 | 31.02 | -0.34 (-0.55%) | 206,600 |
| 13 Sep 2006 | USD | 61.98 | 63.54 | 60.02 | 62.38 | 31.19 | +0.4 (+0.65%) | 302,200 |
| 12 Sep 2006 | USD | 62.9 | 64 | 61.8 | 61.98 | 30.99 | -0.16 (-0.26%) | 184,200 |
| 11 Sep 2006 | USD | 65.84 | 65.84 | 61.59 | 62.14 | 31.07 | -4.97 (-7.41%) | 459,000 |
| 8 Sep 2006 | USD | 67.75 | 67.8 | 66.75 | 67.11 | 33.555 | -1.35 (-1.97%) | 184,000 |
| 7 Sep 2006 | USD | 69.62 | 69.62 | 67.2 | 68.46 | 34.23 | -1.65 (-2.35%) | 290,000 |
| 6 Sep 2006 | USD | 70.27 | 71.3 | 69.51 | 70.11 | 35.055 | -0.57 (-0.81%) | 246,400 |
| 5 Sep 2006 | USD | 67.71 | 70.92 | 67.65 | 70.68 | 35.34 | +3.22 (+4.77%) | 334,000 |
| 4 Sep 2006 | USD | 67.46 | 67.46 | 67.46 | 67.46 | 33.73 | 0.0 (0.0%) | 0 |
| 1 Sep 2006 | USD | 67.2 | 67.9999 | 66.67 | 67.46 | 33.73 | +0.64 (+0.96%) | 96,400 |
| 31 Aug 2006 | USD | 67.11 | 67.5 | 66.02 | 66.82 | 33.41 | +0.06 (+0.09%) | 700,000 |
| 30 Aug 2006 | USD | 66.92 | 67.32 | 65.91 | 66.76 | 33.38 | -0.02 (-0.03%) | 228,600 |
| 29 Aug 2006 | USD | 68.44 | 68.44 | 65.81 | 66.78 | 33.39 | -1.6 (-2.34%) | 154,000 |
| 28 Aug 2006 | USD | 67.94 | 68.96 | 67.86 | 68.38 | 34.19 | +0.52 (+0.77%) | 83,800 |
| 25 Aug 2006 | USD | 67.53 | 69.03 | 67.49 | 67.86 | 33.93 | +0.58 (+0.86%) | 110,800 |
| 24 Aug 2006 | USD | 69.28 | 69.44 | 67.16 | 67.28 | 33.64 | -2.26 (-3.25%) | 162,200 |
| 23 Aug 2006 | USD | 72.29 | 72.3599 | 69.02 | 69.54 | 34.77 | -2.78 (-3.84%) | 297,000 |
| 22 Aug 2006 | USD | 72.63 | 72.66 | 71.7 | 72.32 | 36.16 | -0.37 (-0.51%) | 547,600 |
| 21 Aug 2006 | USD | 72.3 | 73.3 | 71.5 | 72.69 | 36.345 | +0.78 (+1.08%) | 232,200 |
