| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | EUR | 45.35 | 45.9 | 45.35 | 45.45 | 4.545 | -2.25 (-4.72%) | 8,000 |
| 30 May 2006 | EUR | 44.25 | 47.7 | 44.25 | 47.7 | 4.77 | +1.2 (+2.58%) | 42,250 |
| 29 May 2006 | EUR | 45.9 | 46.5 | 44 | 46.5 | 4.65 | +1.85 (+4.14%) | 17,000 |
| 26 May 2006 | EUR | 45.5 | 47 | 44.65 | 44.65 | 4.465 | -2.3 (-4.90%) | 25,190 |
| 25 May 2006 | EUR | 44.7 | 49 | 44.7 | 46.95 | 4.695 | -0.05 (-0.11%) | 43,490 |
| 24 May 2006 | EUR | 47 | 47 | 47 | 47 | 4.7 | -2.45 (-4.95%) | 14,150 |
| 23 May 2006 | EUR | 49.45 | 49.45 | 49.45 | 49.45 | 4.945 | -2.55 (-4.90%) | 1,160 |
| 22 May 2006 | EUR | 52 | 52 | 52 | 52 | 5.2 | 0.0 (0.0%) | 1,000 |
| 19 May 2006 | EUR | 52 | 52 | 52 | 52 | 5.2 | -1.85 (-3.44%) | 3,000 |
| 18 May 2006 | EUR | 52.1 | 53.95 | 52.1 | 53.85 | 5.385 | -1.15 (-2.09%) | 7,750 |
| 17 May 2006 | EUR | 56.55 | 56.55 | 52.3 | 55 | 5.5 | 0.0 (0.0%) | 24,300 |
| 16 May 2006 | EUR | 52.8 | 56.6 | 52.7 | 55 | 5.5 | -0.45 (-0.81%) | 11,760 |
| 15 May 2006 | EUR | 57.6 | 57.95 | 53 | 55.45 | 5.545 | -2.55 (-4.40%) | 8,250 |
| 12 May 2006 | EUR | 55.25 | 58 | 54.25 | 58 | 5.8 | -0.5 (-0.85%) | 28,460 |
| 11 May 2006 | EUR | 59 | 59 | 54 | 58.5 | 5.85 | +2.7 (+4.84%) | 40,270 |
| 10 May 2006 | EUR | 53 | 57.9 | 52.55 | 55.8 | 5.58 | -0.7 (-1.24%) | 50,510 |
| 9 May 2006 | EUR | 52.1 | 56.5 | 52.05 | 56.5 | 5.65 | +4 (+7.62%) | 15,510 |
| 8 May 2006 | EUR | 55.4 | 55.4 | 51.65 | 52.5 | 5.25 | -2.5 (-4.55%) | 30,250 |
| 5 May 2006 | EUR | 54.2 | 56.9 | 54.2 | 55 | 5.5 | -2 (-3.51%) | 41,190 |
| 4 May 2006 | EUR | 56 | 57 | 55.05 | 57 | 5.7 | -0.9 (-1.55%) | 7,850 |
| 3 May 2006 | EUR | 55.15 | 57.9 | 55.15 | 57.9 | 5.79 | -0.1 (-0.17%) | 7,100 |
| 2 May 2006 | EUR | 57.35 | 59.75 | 54.8 | 58 | 5.8 | +2.5 (+4.50%) | 77,110 |
| 1 May 2006 | EUR | 0 | 0 | 0 | 55.5 | 5.55 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | EUR | 52 | 55.5 | 51.15 | 55.5 | 5.55 | +1.8 (+3.35%) | 51,010 |
| 27 Apr 2006 | EUR | 53 | 53.7 | 53 | 53.7 | 5.37 | +2.55 (+4.99%) | 21,010 |
| 26 Apr 2006 | EUR | 48 | 51.15 | 48 | 51.15 | 5.115 | +1.3 (+2.61%) | 26,410 |
| 25 Apr 2006 | EUR | 47.05 | 49.85 | 47.05 | 49.85 | 4.985 | +2.35 (+4.95%) | 34,080 |
| 24 Apr 2006 | EUR | 47 | 48.05 | 46.9 | 47.5 | 4.75 | -3.4 (-6.68%) | 40,000 |
| 21 Apr 2006 | EUR | 52 | 52 | 49.35 | 50.9 | 5.09 | -0.7 (-1.36%) | 28,640 |
| 20 Apr 2006 | EUR | 54 | 54.8 | 51.5 | 51.6 | 5.16 | -3 (-5.49%) | 36,750 |
