| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | USD | 38.85 | 39.08 | 38.61 | 39.06 | 19.53 | -0.07 (-0.18%) | 720,800 |
| 21 Sep 2006 | USD | 39.85 | 39.85 | 38.98 | 39.13 | 19.565 | -0.47 (-1.19%) | 233,900 |
| 20 Sep 2006 | USD | 39.39 | 39.74 | 39.37 | 39.6 | 19.8 | +0.63 (+1.62%) | 229,100 |
| 19 Sep 2006 | USD | 38.92 | 38.97 | 38.42 | 38.97 | 19.485 | +0.27 (+0.70%) | 829,900 |
| 18 Sep 2006 | USD | 38.56 | 38.87 | 38.41 | 38.7 | 19.35 | +0.08 (+0.21%) | 405,100 |
| 15 Sep 2006 | USD | 38.93 | 38.93 | 38.45 | 38.62 | 19.31 | +0.07 (+0.18%) | 371,000 |
| 14 Sep 2006 | USD | 38.54 | 38.62 | 38.24 | 38.55 | 19.275 | +0.03 (+0.08%) | 550,500 |
| 13 Sep 2006 | USD | 38.34 | 38.61 | 38.24 | 38.52 | 19.26 | +0.15 (+0.39%) | 775,400 |
| 12 Sep 2006 | USD | 37.54 | 38.45 | 37.53 | 38.37 | 19.185 | +0.98 (+2.62%) | 391,400 |
| 11 Sep 2006 | USD | 36.81 | 37.5199 | 36.7 | 37.39 | 18.695 | +0.39 (+1.05%) | 136,600 |
| 8 Sep 2006 | USD | 36.44 | 37 | 36.41 | 37 | 18.5 | +0.59 (+1.62%) | 927,200 |
| 7 Sep 2006 | USD | 36.37 | 36.68 | 36.1 | 36.41 | 18.205 | +0.07 (+0.19%) | 495,700 |
| 6 Sep 2006 | USD | 36.62 | 36.65 | 36.33 | 36.34 | 18.17 | -0.47 (-1.28%) | 559,400 |
| 5 Sep 2006 | USD | 36.58 | 36.82 | 36.58 | 36.81 | 18.405 | +0.28 (+0.77%) | 266,100 |
| 4 Sep 2006 | USD | 36.53 | 36.53 | 36.53 | 36.53 | 18.265 | 0.0 (0.0%) | 0 |
| 1 Sep 2006 | USD | 36.42 | 36.6 | 36.22 | 36.53 | 18.265 | +0.19 (+0.52%) | 215,400 |
| 31 Aug 2006 | USD | 36.45 | 36.47 | 36.3 | 36.34 | 18.17 | +0.06 (+0.17%) | 500,500 |
| 30 Aug 2006 | USD | 36.16 | 36.29 | 36.07 | 36.28 | 18.14 | +0.12 (+0.33%) | 263,900 |
| 29 Aug 2006 | USD | 36.1 | 36.18 | 35.78 | 36.16 | 18.08 | +0.3 (+0.84%) | 510,000 |
| 28 Aug 2006 | USD | 35.85 | 36.14 | 35.85 | 35.86 | 17.93 | +0.35 (+0.99%) | 311,600 |
| 25 Aug 2006 | USD | 35.53 | 35.57 | 35.32 | 35.51 | 17.755 | -0.11 (-0.31%) | 745,900 |
| 24 Aug 2006 | USD | 35.75 | 35.75 | 35.49 | 35.62 | 17.81 | -0.5 (-1.38%) | 321,200 |
| 23 Aug 2006 | USD | 36.45 | 36.52 | 36 | 36.12 | 18.06 | -0.49 (-1.34%) | 522,700 |
| 22 Aug 2006 | USD | 36.77 | 36.77 | 36.52 | 36.61 | 18.305 | -0.19 (-0.52%) | 203,100 |
| 21 Aug 2006 | USD | 36.79 | 36.84 | 36.69 | 36.8 | 18.4 | -0.54 (-1.45%) | 211,500 |
| 18 Aug 2006 | USD | 37.5 | 37.5 | 37.04 | 37.34 | 18.67 | +0.02 (+0.05%) | 427,500 |
| 17 Aug 2006 | USD | 37.14 | 37.66 | 37.12 | 37.32 | 18.66 | +0.21 (+0.57%) | 422,100 |
| 16 Aug 2006 | USD | 36.61 | 37.24 | 36.45 | 37.11 | 18.555 | +0.7 (+1.92%) | 562,400 |
| 15 Aug 2006 | USD | 36.04 | 36.41 | 35.99 | 36.41 | 18.205 | +0.73 (+2.05%) | 281,000 |
| 14 Aug 2006 | USD | 35.78 | 36 | 35.64 | 35.68 | 17.84 | +0.27 (+0.76%) | 96,400 |
