| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | USD | 23.57 | 23.86 | 23.45 | 23.68 | 23.68 | +0.11 (+0.47%) | 473,400 |
| 30 May 2006 | USD | 24.43 | 24.43 | 23.57 | 23.57 | 23.57 | -0.87 (-3.56%) | 531,200 |
| 29 May 2006 | USD | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 24.45 | 24.73 | 24.35 | 24.44 | 24.44 | +0.14 (+0.58%) | 322,700 |
| 25 May 2006 | USD | 24.3 | 24.4 | 24 | 24.3 | 24.3 | +0.18 (+0.75%) | 428,900 |
| 24 May 2006 | USD | 24.06 | 24.18 | 23.7 | 24.12 | 24.12 | -0.08 (-0.33%) | 616,400 |
| 23 May 2006 | USD | 24.65 | 24.7 | 24.2 | 24.2 | 24.2 | -0.24 (-0.98%) | 338,300 |
| 22 May 2006 | USD | 24.65 | 24.76 | 24.22 | 24.44 | 24.44 | -0.32 (-1.29%) | 648,800 |
| 19 May 2006 | USD | 24.89 | 24.95 | 24.55 | 24.76 | 24.76 | -0.13 (-0.52%) | 318,400 |
| 18 May 2006 | USD | 25.28 | 25.44 | 24.81 | 24.89 | 24.89 | -0.39 (-1.54%) | 381,300 |
| 17 May 2006 | USD | 25.2 | 25.39 | 25.04 | 25.28 | 25.28 | +0.03 (+0.12%) | 363,500 |
| 16 May 2006 | USD | 25.04 | 25.35 | 24.94 | 25.25 | 25.25 | +0.2 (+0.80%) | 391,500 |
| 15 May 2006 | USD | 24.7 | 25.15 | 24.52 | 25.05 | 25.05 | +0.16 (+0.64%) | 441,400 |
| 12 May 2006 | USD | 25.41 | 25.47 | 24.76 | 24.89 | 24.89 | -0.68 (-2.66%) | 404,600 |
| 11 May 2006 | USD | 25.89 | 25.89 | 25.36 | 25.57 | 25.57 | -0.42 (-1.62%) | 247,400 |
| 10 May 2006 | USD | 26.2 | 26.35 | 25.98 | 25.99 | 25.99 | -0.33 (-1.25%) | 184,400 |
| 9 May 2006 | USD | 26.38 | 26.46 | 26.16 | 26.32 | 26.32 | -0.11 (-0.42%) | 306,300 |
| 8 May 2006 | USD | 26.25 | 26.58 | 26.19 | 26.43 | 26.43 | +0.12 (+0.46%) | 174,600 |
| 5 May 2006 | USD | 26.1 | 26.39 | 26.05 | 26.31 | 26.31 | +0.29 (+1.11%) | 250,300 |
| 4 May 2006 | USD | 25.65 | 26.24 | 25.57 | 26.02 | 26.02 | +0.47 (+1.84%) | 543,700 |
| 3 May 2006 | USD | 25.28 | 25.65 | 25.2 | 25.55 | 25.55 | +0.22 (+0.87%) | 652,900 |
| 2 May 2006 | USD | 25.23 | 25.42 | 25.0301 | 25.33 | 25.33 | +0.05 (+0.20%) | 542,000 |
| 1 May 2006 | USD | 26.32 | 26.32 | 25.25 | 25.28 | 25.28 | -1.05 (-3.99%) | 826,200 |
| 28 Apr 2006 | USD | 26.1 | 26.8 | 25.7 | 26.33 | 26.33 | -0.02 (-0.08%) | 524,100 |
| 27 Apr 2006 | USD | 26.97 | 27.1 | 26.35 | 26.35 | 26.35 | -1.25 (-4.53%) | 557,900 |
| 26 Apr 2006 | USD | 27.27 | 27.82 | 27.27 | 27.6 | 27.6 | +0.4 (+1.47%) | 341,300 |
| 25 Apr 2006 | USD | 27.2 | 27.32 | 26.92 | 27.2 | 27.2 | 0.0 (0.0%) | 264,100 |
| 24 Apr 2006 | USD | 27.37 | 27.37 | 27.1 | 27.2 | 27.2 | -0.33 (-1.20%) | 289,400 |
| 21 Apr 2006 | USD | 28.04 | 28.04 | 27.32 | 27.53 | 27.53 | -0.51 (-1.82%) | 160,300 |
| 20 Apr 2006 | USD | 27.85 | 28.18 | 27.68 | 28.04 | 28.04 | +0.11 (+0.39%) | 121,100 |
