| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2006 | USD | 28.86 | 29.26 | 28.78 | 29.01 | 29.01 | +0.23 (+0.80%) | 657,878 |
| 6 Jun 2006 | USD | 29.45 | 29.76 | 28.62 | 28.78 | 28.78 | -1.54 (-5.08%) | 1,311,051 |
| 5 Jun 2006 | USD | 30.56 | 30.8 | 30.17 | 30.32 | 30.32 | -0.17 (-0.56%) | 782,382 |
| 2 Jun 2006 | USD | 29.8 | 30.71 | 29.58 | 30.49 | 30.49 | +0.87 (+2.94%) | 902,831 |
| 1 Jun 2006 | USD | 29.54 | 29.79 | 29.42 | 29.62 | 29.62 | +0.28 (+0.95%) | 826,191 |
| 31 May 2006 | USD | 29.61 | 29.74 | 29.23 | 29.34 | 29.34 | -0.11 (-0.37%) | 778,814 |
| 30 May 2006 | USD | 29.46 | 29.85 | 29.27 | 29.45 | 29.45 | -0.13 (-0.44%) | 986,373 |
| 29 May 2006 | USD | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 29.19 | 29.81 | 29.11 | 29.58 | 29.58 | +0.64 (+2.21%) | 443,667 |
| 25 May 2006 | USD | 28.83 | 29.58 | 28.76 | 28.94 | 28.94 | +0.23 (+0.80%) | 945,431 |
| 24 May 2006 | USD | 28.71 | 28.94 | 28.46 | 28.71 | 28.71 | +0.04 (+0.14%) | 1,173,153 |
| 23 May 2006 | USD | 28.66 | 29 | 28.32 | 28.67 | 28.67 | +0.27 (+0.95%) | 1,232,525 |
| 22 May 2006 | USD | 28.7 | 29.03 | 28.3 | 28.4 | 28.4 | -0.36 (-1.25%) | 652,993 |
| 19 May 2006 | USD | 28.77 | 29.19 | 28.41 | 28.76 | 28.76 | +0.11 (+0.38%) | 798,182 |
| 18 May 2006 | USD | 29.94 | 29.95 | 28.56 | 28.65 | 28.65 | -1.15 (-3.86%) | 1,323,407 |
| 17 May 2006 | USD | 30.36 | 30.91 | 29.55 | 29.8 | 29.8 | -0.65 (-2.13%) | 819,311 |
| 16 May 2006 | USD | 31.04 | 31.22 | 30.29 | 30.45 | 30.45 | -0.4 (-1.30%) | 1,594,129 |
| 15 May 2006 | USD | 31.4 | 31.45 | 30.78 | 30.85 | 30.85 | -0.45 (-1.44%) | 719,468 |
| 12 May 2006 | USD | 31.5 | 31.56 | 31.21 | 31.3 | 31.3 | -0.2 (-0.63%) | 694,412 |
| 11 May 2006 | USD | 31.37 | 31.64 | 31.21 | 31.5 | 31.5 | +0.24 (+0.77%) | 720,991 |
| 10 May 2006 | USD | 31.28 | 31.53 | 31.09 | 31.26 | 31.26 | -0.13 (-0.41%) | 817,870 |
| 9 May 2006 | USD | 31.73 | 31.8 | 31.37 | 31.39 | 31.39 | -0.33 (-1.04%) | 609,205 |
| 8 May 2006 | USD | 31.83 | 32.07 | 31.54 | 31.72 | 31.72 | -0.06 (-0.19%) | 1,426,016 |
| 5 May 2006 | USD | 32.15 | 32.2 | 31.66 | 31.78 | 31.78 | -0.16 (-0.50%) | 1,161,882 |
| 4 May 2006 | USD | 32.3 | 32.54 | 31.86 | 31.94 | 31.94 | -0.15 (-0.47%) | 842,140 |
| 3 May 2006 | USD | 32.18 | 32.3 | 31.98 | 32.09 | 32.09 | -0.04 (-0.12%) | 742,164 |
| 2 May 2006 | USD | 32.4 | 32.62 | 31.95 | 32.13 | 32.13 | -0.14 (-0.43%) | 753,569 |
| 1 May 2006 | USD | 31.61 | 32.73 | 31.48 | 32.27 | 32.27 | +0.82 (+2.61%) | 1,777,711 |
| 28 Apr 2006 | USD | 31.24 | 31.74 | 31.19 | 31.45 | 31.45 | +0.08 (+0.26%) | 1,040,762 |
| 27 Apr 2006 | USD | 31.67 | 32 | 31.34 | 31.37 | 31.37 | -0.27 (-0.85%) | 729,906 |
