| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | USD | 38 | 38.85 | 37 | 37.94 | 37.94 | -0.06 (-0.16%) | 870,849 |
| 4 Jul 2006 | USD | 38 | 38 | 38 | 38 | 38 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 38 | 38 | 37.04 | 38 | 38 | +0.43 (+1.14%) | 370,414 |
| 30 Jun 2006 | USD | 35.99 | 37.89 | 35.98 | 37.57 | 37.57 | +2.57 (+7.34%) | 1,921,345 |
| 29 Jun 2006 | USD | 31.58 | 35.3 | 31.5 | 35 | 35 | +3.77 (+12.07%) | 769,763 |
| 28 Jun 2006 | USD | 31.12 | 31.88 | 31.12 | 31.23 | 31.23 | +0.19 (+0.61%) | 194,938 |
| 27 Jun 2006 | USD | 31.58 | 32.04 | 30.97 | 31.04 | 31.04 | -0.69 (-2.17%) | 218,752 |
| 26 Jun 2006 | USD | 30.8 | 32.14 | 30.78 | 31.73 | 31.73 | +1.17 (+3.83%) | 328,469 |
| 23 Jun 2006 | USD | 30.1 | 30.77 | 30.01 | 30.56 | 30.56 | +0.56 (+1.87%) | 190,057 |
| 22 Jun 2006 | USD | 30.49 | 30.75 | 29.83 | 30 | 30 | -0.57 (-1.86%) | 240,636 |
| 21 Jun 2006 | USD | 29.54 | 30.75 | 29.29 | 30.57 | 30.57 | +1.02 (+3.45%) | 151,139 |
| 20 Jun 2006 | USD | 29.42 | 29.84 | 29.28 | 29.55 | 29.55 | +0.13 (+0.44%) | 191,585 |
| 19 Jun 2006 | USD | 30.23 | 30.23 | 29.2 | 29.42 | 29.42 | -0.64 (-2.13%) | 223,406 |
| 16 Jun 2006 | USD | 30.11 | 30.31 | 29.97 | 30.06 | 30.06 | -0.03 (-0.10%) | 210,523 |
| 15 Jun 2006 | USD | 28.57 | 30.22 | 28.3 | 30.09 | 30.09 | +1.72 (+6.06%) | 585,291 |
| 14 Jun 2006 | USD | 27.27 | 28.39 | 27.1 | 28.37 | 28.37 | +1.08 (+3.96%) | 734,730 |
| 13 Jun 2006 | USD | 28.57 | 28.66 | 27 | 27.29 | 27.29 | -1.44 (-5.01%) | 684,866 |
| 12 Jun 2006 | USD | 30.22 | 30.76 | 28.58 | 28.73 | 28.73 | -1.47 (-4.87%) | 281,328 |
| 9 Jun 2006 | USD | 30.58 | 30.85 | 29.97 | 30.2 | 30.2 | -0.15 (-0.49%) | 312,289 |
| 8 Jun 2006 | USD | 32.21 | 32.21 | 29 | 30.35 | 30.35 | -1.88 (-5.83%) | 840,648 |
| 7 Jun 2006 | USD | 33.07 | 33.23 | 32.1 | 32.23 | 32.23 | -0.71 (-2.16%) | 161,204 |
| 6 Jun 2006 | USD | 33.31 | 33.5 | 32.35 | 32.94 | 32.94 | +0.29 (+0.89%) | 260,342 |
| 5 Jun 2006 | USD | 34.06 | 34.26 | 32.6 | 32.65 | 32.65 | -1.31 (-3.86%) | 209,200 |
| 2 Jun 2006 | USD | 34.93 | 34.93 | 33.75 | 33.96 | 33.96 | -0.97 (-2.78%) | 320,651 |
| 1 Jun 2006 | USD | 33.59 | 35 | 33.2 | 34.93 | 34.93 | +1.34 (+3.99%) | 309,228 |
| 31 May 2006 | USD | 33.14 | 33.85 | 32.9 | 33.59 | 33.59 | +0.46 (+1.39%) | 272,828 |
| 30 May 2006 | USD | 33.74 | 33.74 | 32.8001 | 33.13 | 33.13 | -0.6 (-1.78%) | 233,324 |
| 29 May 2006 | USD | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 34.55 | 34.55 | 33.38 | 33.73 | 33.73 | -0.22 (-0.65%) | 243,603 |
| 25 May 2006 | USD | 31 | 34.35 | 30.86 | 33.95 | 33.95 | +3.02 (+9.76%) | 947,601 |
