| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | USD | 46.48 | 46.85 | 46.42 | 46.82 | 23.41 | +0.38 (+0.82%) | 80,500 |
| 29 Jun 2006 | USD | 45.65 | 46.84 | 45.58 | 46.44 | 23.22 | +1.25 (+2.77%) | 284,400 |
| 28 Jun 2006 | USD | 45 | 45.24 | 44.56 | 45.19 | 22.595 | -0.32 (-0.70%) | 211,700 |
| 27 Jun 2006 | USD | 45.79 | 45.79 | 45.51 | 45.51 | 22.755 | -1.16 (-2.49%) | 3,900 |
| 26 Jun 2006 | USD | 46.72 | 46.72 | 46.67 | 46.67 | 23.335 | +0.28 (+0.60%) | 3,800 |
| 23 Jun 2006 | USD | 46.39 | 46.39 | 46.39 | 46.39 | 23.195 | 0.0 (0.0%) | 0 |
| 22 Jun 2006 | USD | 46.81 | 46.81 | 46.39 | 46.39 | 23.195 | -1.06 (-2.23%) | 23,800 |
| 21 Jun 2006 | USD | 47.04 | 47.45 | 47.04 | 47.45 | 23.725 | +1.27 (+2.75%) | 10,000 |
| 20 Jun 2006 | USD | 45.97 | 46.77 | 45.97 | 46.18 | 23.09 | -0.36 (-0.77%) | 22,700 |
| 19 Jun 2006 | USD | 46.84 | 47.21 | 46.54 | 46.54 | 23.27 | -0.78 (-1.65%) | 13,300 |
| 16 Jun 2006 | USD | 46.91 | 47.35 | 46.91 | 47.32 | 23.66 | -0.22 (-0.46%) | 12,400 |
| 15 Jun 2006 | USD | 46.24 | 47.55 | 46.24 | 47.54 | 23.77 | +1.95 (+4.28%) | 23,200 |
| 14 Jun 2006 | USD | 45.78 | 46.14 | 45.27 | 45.59 | 22.795 | +0.12 (+0.26%) | 182,100 |
| 13 Jun 2006 | USD | 45.99 | 46.4 | 45.22 | 45.47 | 22.735 | -0.25 (-0.55%) | 163,900 |
| 12 Jun 2006 | USD | 47.0299 | 47.0299 | 45.63 | 45.72 | 22.86 | -1.44 (-3.05%) | 171,100 |
| 9 Jun 2006 | USD | 47.79 | 48.2 | 47.16 | 47.16 | 23.58 | -0.04 (-0.08%) | 9,400 |
| 8 Jun 2006 | USD | 46.96 | 47.31 | 46 | 47.2 | 23.6 | -0.29 (-0.61%) | 129,200 |
| 7 Jun 2006 | USD | 48.41 | 48.41 | 47.49 | 47.49 | 23.745 | -0.96 (-1.98%) | 8,300 |
| 6 Jun 2006 | USD | 48.77 | 48.77 | 48.45 | 48.45 | 24.225 | -0.63 (-1.28%) | 4,400 |
| 5 Jun 2006 | USD | 50.43 | 50.43 | 49.08 | 49.08 | 24.54 | -1.55 (-3.06%) | 14,000 |
| 2 Jun 2006 | USD | 50.71 | 50.87 | 50.3818 | 50.63 | 25.315 | -0.14 (-0.28%) | 7,300 |
| 1 Jun 2006 | USD | 49.76 | 50.82 | 49.76 | 50.77 | 25.385 | +1.25 (+2.52%) | 4,200 |
| 31 May 2006 | USD | 49 | 49.59 | 48.98 | 49.52 | 24.76 | +0.73 (+1.50%) | 164,400 |
| 30 May 2006 | USD | 49.47 | 49.47 | 48.79 | 48.79 | 24.395 | -1.21 (-2.42%) | 4,000 |
| 29 May 2006 | USD | 50 | 50 | 50 | 50 | 25 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 49.82 | 50.22 | 49.77 | 50 | 25 | +0.28 (+0.56%) | 86,700 |
| 25 May 2006 | USD | 49.31 | 49.9 | 49.31 | 49.72 | 24.86 | +0.03 (+0.06%) | 289,000 |
| 24 May 2006 | USD | 49.83 | 49.95 | 49.5 | 49.69 | 24.845 | +0.3 (+0.61%) | 199,400 |
| 23 May 2006 | USD | 50.59 | 50.81 | 49.35 | 49.39 | 24.695 | -0.53 (-1.06%) | 201,700 |
| 22 May 2006 | USD | 50.51 | 50.51 | 49.28 | 49.92 | 24.96 | -1.45 (-2.82%) | 88,600 |
