| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | USD | 45.74 | 47.27 | 45 | 46.57 | 46.57 | +1.33 (+2.94%) | 190,043 |
| 24 May 2006 | USD | 47.82 | 47.82 | 44.45 | 45.24 | 45.24 | -2.82 (-5.87%) | 323,575 |
| 23 May 2006 | USD | 48.47 | 51.12 | 48.028 | 48.06 | 48.06 | -0.08 (-0.17%) | 245,008 |
| 22 May 2006 | USD | 50.97 | 51.888 | 47.62 | 48.14 | 48.14 | -3.68 (-7.10%) | 274,439 |
| 19 May 2006 | USD | 50.99 | 53.72 | 50.06 | 51.82 | 51.82 | +3.2 (+6.58%) | 896,539 |
| 18 May 2006 | USD | 48.24 | 49.8 | 47.89 | 48.62 | 48.62 | +0.32 (+0.66%) | 227,589 |
| 17 May 2006 | USD | 47.4 | 48.6 | 46.79 | 48.3 | 48.3 | +0.88 (+1.86%) | 163,697 |
| 16 May 2006 | USD | 46 | 48.5 | 45.94 | 47.42 | 47.42 | +1.46 (+3.18%) | 203,946 |
| 15 May 2006 | USD | 46.93 | 47.19 | 43.52 | 45.96 | 45.96 | -1.06 (-2.25%) | 503,702 |
| 12 May 2006 | USD | 50.5 | 50.61 | 46.1 | 47.02 | 47.02 | -4.03 (-7.89%) | 658,093 |
| 11 May 2006 | USD | 51.48 | 53.3 | 50.99 | 51.05 | 51.05 | -0.49 (-0.95%) | 124,835 |
| 10 May 2006 | USD | 54.78 | 55 | 51 | 51.54 | 51.54 | -3.45 (-6.27%) | 332,247 |
| 9 May 2006 | USD | 55.14 | 55.8 | 53.72 | 54.99 | 54.99 | -1.12 (-2.00%) | 143,949 |
| 8 May 2006 | USD | 56.46 | 57.264 | 55.73 | 56.11 | 56.11 | -0.34 (-0.60%) | 98,195 |
| 5 May 2006 | USD | 56 | 57.44 | 55.04 | 56.45 | 56.45 | +0.91 (+1.64%) | 199,079 |
| 4 May 2006 | USD | 54.25 | 57.85 | 53.46 | 55.54 | 55.54 | +3.64 (+7.01%) | 568,703 |
| 3 May 2006 | USD | 50.97 | 52 | 49 | 51.9 | 51.9 | +0.9 (+1.76%) | 260,657 |
| 2 May 2006 | USD | 51.28 | 51.95 | 48.66 | 51 | 51 | -0.83 (-1.60%) | 328,868 |
| 1 May 2006 | USD | 49.05 | 52.93 | 49.05 | 51.83 | 51.83 | +3.28 (+6.76%) | 609,619 |
| 28 Apr 2006 | USD | 48.72 | 48.86 | 47.93 | 48.55 | 48.55 | -0.1 (-0.21%) | 102,425 |
| 27 Apr 2006 | USD | 48.95 | 49.24 | 48 | 48.65 | 48.65 | -0.75 (-1.52%) | 143,733 |
| 26 Apr 2006 | USD | 48.24 | 49.74 | 48.13 | 49.4 | 49.4 | +0.9 (+1.86%) | 100,043 |
| 25 Apr 2006 | USD | 49.05 | 50.1 | 48 | 48.5 | 48.5 | -0.28 (-0.57%) | 195,322 |
| 24 Apr 2006 | USD | 49.4 | 49.4 | 48.14 | 48.78 | 48.78 | +0.4 (+0.83%) | 117,934 |
| 21 Apr 2006 | USD | 48.9 | 48.96 | 47.65 | 48.38 | 48.38 | -0.59 (-1.20%) | 91,484 |
| 20 Apr 2006 | USD | 48 | 49.47 | 47.95 | 48.97 | 48.97 | +0.77 (+1.60%) | 117,375 |
| 19 Apr 2006 | USD | 48.11 | 48.397 | 47.78 | 48.2 | 48.2 | +0.31 (+0.65%) | 91,406 |
| 18 Apr 2006 | USD | 46.1 | 47.92 | 45.99 | 47.89 | 47.89 | +1.9 (+4.13%) | 116,576 |
| 17 Apr 2006 | USD | 45.27 | 46.59 | 44.765 | 45.99 | 45.99 | +0.39 (+0.86%) | 127,055 |
| 14 Apr 2006 | USD | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
