| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | USD | 58.8 | 59 | 57.78 | 58.44 | 29.22 | -0.35 (-0.60%) | 652,400 |
| 30 May 2006 | USD | 59.15 | 59.53 | 58.53 | 58.79 | 29.395 | -0.66 (-1.11%) | 997,800 |
| 29 May 2006 | USD | 59.45 | 59.45 | 59.45 | 59.45 | 29.725 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 58.32 | 60.15 | 58.32 | 59.45 | 29.725 | +1.03 (+1.76%) | 977,800 |
| 25 May 2006 | USD | 57.9 | 58.56 | 57.7 | 58.42 | 29.21 | +0.82 (+1.42%) | 708,000 |
| 24 May 2006 | USD | 58.25 | 59.26 | 57.2 | 57.6 | 28.8 | -0.63 (-1.08%) | 931,800 |
| 23 May 2006 | USD | 59.25 | 60.1 | 58.21 | 58.23 | 29.115 | -0.48 (-0.82%) | 518,600 |
| 22 May 2006 | USD | 58.27 | 58.99 | 58.16 | 58.71 | 29.355 | -0.06 (-0.10%) | 807,000 |
| 19 May 2006 | USD | 58.8 | 59.305 | 58.15 | 58.77 | 29.385 | +0.02 (+0.03%) | 640,400 |
| 18 May 2006 | USD | 59.8 | 60.15 | 58.75 | 58.75 | 29.375 | -0.55 (-0.93%) | 773,200 |
| 17 May 2006 | USD | 59.31 | 59.82 | 58.9 | 59.3 | 29.65 | -0.51 (-0.85%) | 805,400 |
| 16 May 2006 | USD | 60.48 | 60.81 | 59.5 | 59.81 | 29.905 | -0.57 (-0.94%) | 943,400 |
| 15 May 2006 | USD | 61.6 | 61.9 | 59.9 | 60.38 | 30.19 | -0.97 (-1.58%) | 1,105,600 |
| 12 May 2006 | USD | 62.89 | 63.26 | 61.04 | 61.35 | 30.675 | -1.54 (-2.45%) | 778,600 |
| 11 May 2006 | USD | 64.01 | 64.18 | 62.89 | 62.89 | 31.445 | -1.23 (-1.92%) | 303,800 |
| 10 May 2006 | USD | 64.31 | 64.39 | 64.05 | 64.12 | 32.06 | -0.2 (-0.31%) | 294,400 |
| 9 May 2006 | USD | 64.85 | 65.25 | 64.25 | 64.32 | 32.16 | -0.68 (-1.05%) | 316,600 |
| 8 May 2006 | USD | 65.66 | 65.9 | 64.9 | 65 | 32.5 | -0.66 (-1.01%) | 360,000 |
| 5 May 2006 | USD | 65.1 | 65.95 | 65.1 | 65.66 | 32.83 | +0.78 (+1.20%) | 546,600 |
| 4 May 2006 | USD | 64 | 65.05 | 63.65 | 64.88 | 32.44 | -1.64 (-2.47%) | 1,647,600 |
| 3 May 2006 | USD | 66.61 | 66.96 | 66 | 66.52 | 33.26 | -0.09 (-0.14%) | 380,800 |
| 2 May 2006 | USD | 66.49 | 67.2 | 66.15 | 66.61 | 33.305 | +0.37 (+0.56%) | 329,600 |
| 1 May 2006 | USD | 66.5 | 67.1086 | 66.17 | 66.24 | 33.12 | -1.12 (-1.66%) | 408,400 |
| 28 Apr 2006 | USD | 68.16 | 68.52 | 66.89 | 67.36 | 33.68 | -1.05 (-1.53%) | 328,400 |
| 27 Apr 2006 | USD | 67.88 | 68.69 | 67.54 | 68.41 | 34.205 | +0.53 (+0.78%) | 626,400 |
| 26 Apr 2006 | USD | 69.45 | 69.85 | 66.79 | 67.88 | 33.94 | -0.12 (-0.18%) | 1,202,400 |
| 25 Apr 2006 | USD | 68.64 | 68.68 | 67.1 | 68 | 34 | -0.45 (-0.66%) | 313,800 |
| 24 Apr 2006 | USD | 68.6 | 69.25 | 67.75 | 68.45 | 34.225 | -0.25 (-0.36%) | 380,000 |
| 21 Apr 2006 | USD | 68.8 | 68.86 | 67.87 | 68.7 | 34.35 | +0.87 (+1.28%) | 442,400 |
| 20 Apr 2006 | USD | 65.07 | 68.07 | 65.05 | 67.83 | 33.915 | +2.76 (+4.24%) | 481,000 |
