| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | USD | 58.8902 | 58.899 | 55.9556 | 56.458 | 21.4517 | -2.657 (-4.49%) | 7,473,213 |
| 16 May 2006 | USD | 60.3173 | 60.5955 | 58.6658 | 59.1146 | 22.4611 | -0.61 (-1.02%) | 4,658,476 |
| 15 May 2006 | USD | 60.1196 | 60.739 | 58.9889 | 59.7248 | 22.693 | -1.786 (-2.90%) | 4,415,951 |
| 12 May 2006 | USD | 63.7633 | 63.7633 | 60.0479 | 61.5107 | 23.3715 | -2.719 (-4.23%) | 6,243,855 |
| 11 May 2006 | USD | 64.4812 | 64.6875 | 63.97 | 64.2301 | 24.4048 | +0.054 (+0.08%) | 5,669,940 |
| 10 May 2006 | USD | 64.3466 | 64.6876 | 63.4672 | 64.1761 | 24.3843 | -0.072 (-0.11%) | 4,708,921 |
| 9 May 2006 | USD | 64.4812 | 64.5082 | 63.9159 | 64.2478 | 24.4115 | -0.099 (-0.15%) | 4,610,675 |
| 8 May 2006 | USD | 63.3147 | 64.6158 | 63.0991 | 64.3466 | 24.4491 | +1.436 (+2.28%) | 10,997,058 |
| 5 May 2006 | USD | 62.3095 | 63.4044 | 62.3095 | 62.9108 | 23.9035 | -0.179 (-0.28%) | 4,663,758 |
| 4 May 2006 | USD | 62.7762 | 63.4221 | 62.3184 | 63.0901 | 23.9716 | +0.574 (+0.92%) | 8,442,446 |
| 3 May 2006 | USD | 62.8122 | 62.9916 | 62.148 | 62.516 | 23.7535 | -0.215 (-0.34%) | 3,431,761 |
| 2 May 2006 | USD | 61.5556 | 62.758 | 61.2057 | 62.7311 | 23.8352 | +1.337 (+2.18%) | 4,125,914 |
| 1 May 2006 | USD | 60.5145 | 61.8336 | 60.5145 | 61.3941 | 23.3272 | +0.799 (+1.32%) | 2,827,932 |
| 28 Apr 2006 | USD | 59.6081 | 60.7208 | 59.4825 | 60.5955 | 23.0238 | +1.095 (+1.84%) | 3,051,983 |
| 27 Apr 2006 | USD | 60.1286 | 60.3529 | 59.0517 | 59.5004 | 22.6077 | -1.086 (-1.79%) | 3,421,201 |
| 26 Apr 2006 | USD | 59.5004 | 60.8914 | 59.4554 | 60.5862 | 23.0203 | +1.158 (+1.95%) | 3,658,747 |
| 25 Apr 2006 | USD | 58.8454 | 59.4554 | 58.5042 | 59.4286 | 22.5804 | +0.727 (+1.24%) | 3,413,286 |
| 24 Apr 2006 | USD | 59.6799 | 59.6799 | 58.5581 | 58.7016 | 22.3042 | -0.924 (-1.55%) | 3,740,271 |
| 21 Apr 2006 | USD | 59.7427 | 60.4428 | 58.8275 | 59.6259 | 22.6554 | -0.144 (-0.24%) | 4,788,392 |
| 20 Apr 2006 | USD | 61.7169 | 61.7263 | 59.7518 | 59.7697 | 22.71 | -2.055 (-3.32%) | 5,487,530 |
| 19 Apr 2006 | USD | 60.9183 | 61.8336 | 60.5145 | 61.8248 | 23.4909 | +0.565 (+0.92%) | 3,714,760 |
| 18 Apr 2006 | USD | 59.6259 | 61.2953 | 59.6172 | 61.2594 | 23.2761 | +1.966 (+3.31%) | 3,361,085 |
| 17 Apr 2006 | USD | 60.039 | 60.0658 | 58.8275 | 59.2939 | 22.5292 | +0.009 (+0.01%) | 2,554,611 |
| 14 Apr 2006 | USD | 59.2852 | 59.2852 | 59.2852 | 59.2852 | 22.5259 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 59.2223 | 59.4554 | 58.4414 | 59.2852 | 22.5259 | +0.063 (+0.11%) | 1,462,208 |
| 12 Apr 2006 | USD | 60.1108 | 60.2992 | 58.8363 | 59.2223 | 22.502 | -0.709 (-1.18%) | 2,326,746 |
| 11 Apr 2006 | USD | 61.3851 | 61.412 | 59.59 | 59.9312 | 22.7714 | -0.924 (-1.52%) | 4,235,301 |
| 10 Apr 2006 | USD | 59.6799 | 61.3132 | 59.6799 | 60.8556 | 23.1226 | +0.458 (+0.76%) | 4,229,433 |
| 7 Apr 2006 | USD | 61.2057 | 61.7081 | 59.8593 | 60.3977 | 22.9486 | -0.808 (-1.32%) | 5,105,702 |
| 6 Apr 2006 | USD | 60.9274 | 61.8786 | 60.8017 | 61.2057 | 23.2557 | +0.251 (+0.41%) | 4,405,097 |
