| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2006 | USD | 42.81 | 42.81 | 40.6 | 40.6 | 6.7667 | -1.85 (-4.36%) | 109,122 |
| 29 May 2006 | USD | 42.45 | 42.45 | 42.45 | 42.45 | 7.075 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 40.76 | 43.39 | 40.68 | 42.45 | 7.075 | +1.78 (+4.38%) | 184,227 |
| 25 May 2006 | USD | 39.92 | 40.67 | 39.92 | 40.67 | 6.7783 | +0.52 (+1.30%) | 509,004 |
| 24 May 2006 | USD | 39.99 | 40.24 | 39.2 | 40.15 | 6.6917 | +0.19 (+0.48%) | 96,948 |
| 23 May 2006 | USD | 40.07 | 40.67 | 39.95 | 39.96 | 6.66 | -0.18 (-0.45%) | 50,055 |
| 22 May 2006 | USD | 39.79 | 40.25 | 39.5934 | 40.14 | 6.69 | +0.11 (+0.27%) | 52,173 |
| 19 May 2006 | USD | 39.19 | 40.03 | 39.19 | 40.03 | 6.6717 | +0.56 (+1.42%) | 44,646 |
| 18 May 2006 | USD | 39.53 | 39.91 | 39.42 | 39.47 | 6.5783 | 0.0 (0.0%) | 88,944 |
| 17 May 2006 | USD | 39.27 | 39.91 | 39.27 | 39.47 | 6.5783 | -0.23 (-0.58%) | 113,874 |
| 16 May 2006 | USD | 39.65 | 39.85 | 39.4 | 39.7 | 6.6167 | +0.04 (+0.10%) | 371,349 |
| 15 May 2006 | USD | 39.22 | 41 | 39.22 | 39.66 | 6.61 | +0.29 (+0.74%) | 171,504 |
| 12 May 2006 | USD | 39.22 | 39.55 | 37.966 | 39.37 | 6.5617 | -0.08 (-0.20%) | 175,545 |
| 11 May 2006 | USD | 39.75 | 39.96 | 39.27 | 39.45 | 6.575 | -0.52 (-1.30%) | 156,918 |
| 10 May 2006 | USD | 40.79 | 40.79 | 39.77 | 39.97 | 6.6617 | -0.67 (-1.65%) | 127,251 |
| 9 May 2006 | USD | 40.1 | 40.78 | 40 | 40.64 | 6.7733 | +0.21 (+0.52%) | 78,426 |
| 8 May 2006 | USD | 39.82 | 40.55 | 39.5 | 40.43 | 6.7383 | +0.32 (+0.80%) | 138,141 |
| 5 May 2006 | USD | 39.66 | 40.12 | 39.51 | 40.11 | 6.685 | +0.66 (+1.67%) | 110,604 |
| 4 May 2006 | USD | 39.24 | 39.96 | 38.73 | 39.45 | 6.575 | +0.21 (+0.54%) | 115,539 |
| 3 May 2006 | USD | 39.76 | 39.97 | 38.5 | 39.24 | 6.54 | -0.76 (-1.90%) | 93,582 |
| 2 May 2006 | USD | 39.25 | 40 | 39.17 | 40 | 6.6667 | +0.84 (+2.15%) | 114,855 |
| 1 May 2006 | USD | 38.1 | 39.19 | 38.1 | 39.16 | 6.5267 | +1.33 (+3.52%) | 94,632 |
| 28 Apr 2006 | USD | 37.2 | 38 | 37.2 | 37.83 | 6.305 | +0.43 (+1.15%) | 49,209 |
| 27 Apr 2006 | USD | 37.51 | 37.5599 | 37.11 | 37.4 | 6.2333 | -0.05 (-0.13%) | 61,371 |
| 26 Apr 2006 | USD | 37.13 | 37.73 | 37.0101 | 37.45 | 6.2417 | +0.04 (+0.11%) | 63,831 |
| 25 Apr 2006 | USD | 37.62 | 37.69 | 36.82 | 37.41 | 6.235 | -0.25 (-0.66%) | 78,894 |
| 24 Apr 2006 | USD | 38.55 | 38.58 | 37.44 | 37.66 | 6.2767 | -0.7 (-1.82%) | 63,312 |
| 21 Apr 2006 | USD | 39.04 | 39.04 | 38.16 | 38.36 | 6.3933 | -0.13 (-0.34%) | 58,728 |
| 20 Apr 2006 | USD | 38.18 | 38.69 | 38.09 | 38.49 | 6.415 | -0.29 (-0.75%) | 93,798 |
| 19 Apr 2006 | USD | 37.51 | 38.78 | 37.27 | 38.78 | 6.4633 | +1.27 (+3.39%) | 64,281 |
