| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2006 | 975.00 | 995.00 | 965.00 | 965.00 | 18.2K |
| Jul 24, 2006 | 985.00 | 985.00 | 940.00 | 955.00 | 4.6K |
| Jul 21, 2006 | 985.00 | 1,000.00 | 965.00 | 980.00 | 6.2K |
| Jul 20, 2006 | 1,005.00 | 1,025.00 |
| 975.00 |
| 1,025.00 |
| 18.4K |
| Jul 19, 2006 | 945.00 | 980.00 | 925.00 | 960.00 | 60K |
| Jul 18, 2006 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 13K |
| Jul 17, 2006 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| Jul 14, 2006 | 1,175.00 | 1,175.00 | 1,145.00 | 1,145.00 | 10.2K |
| Jul 13, 2006 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 7K |
| Jul 12, 2006 | 1,225.00 | 1,230.00 | 1,215.00 | 1,230.00 | 4.2K |
| Jul 11, 2006 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 2.2K |
| Jul 10, 2006 | 1,235.00 | 1,265.00 | 1,195.00 | 1,250.00 | 6.6K |
| Jul 7, 2006 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 4.2K |
| Jul 6, 2006 | 1,255.00 | 1,270.00 | 1,250.00 | 1,265.00 | 2.8K |
| Jul 5, 2006 | 1,300.00 | 1,320.00 | 1,280.00 | 1,280.00 | 3.8K |
| Jul 4, 2006 | 1,315.00 | 1,330.00 | 1,300.00 | 1,330.00 | 5.8K |
| Jul 3, 2006 | 1,265.00 | 1,290.00 | 1,265.00 | 1,275.00 | 2.6K |
| Jun 30, 2006 | 1,290.00 | 1,290.00 | 1,270.00 | 1,290.00 | 3.2K |
| Jun 29, 2006 | 1,250.00 | 1,260.00 | 1,240.00 | 1,260.00 | 2.4K |
| Jun 28, 2006 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1.2K |
| Jun 27, 2006 | 1,235.00 | 1,250.00 | 1,230.00 | 1,240.00 | 3.6K |
| Jun 26, 2006 | 1,225.00 | 1,240.00 | 1,225.00 | 1,230.00 | 7K |
| Jun 23, 2006 | 1,215.00 | 1,240.00 | 1,210.00 | 1,225.00 | 4.6K |
| Jun 22, 2006 | 1,230.00 | 1,270.00 | 1,230.00 | 1,245.00 | 4.6K |
| Jun 21, 2006 | 1,225.00 | 1,265.00 | 1,215.00 | 1,230.00 | 6.2K |
| Jun 20, 2006 | 1,265.00 | 1,265.00 | 1,215.00 | 1,250.00 | 7.8K |
| Jun 19, 2006 | 1,260.00 | 1,315.00 | 1,240.00 | 1,245.00 | 11.6K |
| Jun 16, 2006 | 1,300.00 | 1,300.00 | 1,235.00 | 1,270.00 | 20K |
| Jun 15, 2006 | 1,200.00 | 1,240.00 | 1,165.00 | 1,210.00 | 12K |
| Jun 14, 2006 | 1,125.00 | 1,185.00 | 1,125.00 | 1,165.00 | 3K |