| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2006 | USD | 60.48 | 60.48 | 58 | 58.52 | 29.26 | -0.78 (-1.32%) | 68,988 |
| 29 May 2006 | USD | 59.3 | 59.3 | 59.3 | 59.3 | 29.65 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 60.49 | 60.49 | 59 | 59.3 | 29.65 | +0.24 (+0.41%) | 47,180 |
| 25 May 2006 | USD | 57.99 | 59.5 | 57.99 | 59.06 | 29.53 | +0.39 (+0.66%) | 55,998 |
| 24 May 2006 | USD | 60.27 | 60.27 | 58.372 | 58.67 | 29.335 | -0.71 (-1.20%) | 61,360 |
| 23 May 2006 | USD | 57.7 | 60.4 | 57.7 | 59.38 | 29.69 | +0.93 (+1.59%) | 126,786 |
| 22 May 2006 | USD | 61.51 | 63.55 | 56.3 | 58.45 | 29.225 | -3.25 (-5.27%) | 137,892 |
| 19 May 2006 | USD | 61.5 | 62.26 | 59.8101 | 61.7 | 30.85 | -0.32 (-0.52%) | 37,372 |
| 18 May 2006 | USD | 60.25 | 62.21 | 59.64 | 62.02 | 31.01 | +1.13 (+1.86%) | 39,316 |
| 17 May 2006 | USD | 62.71 | 62.71 | 60.24 | 60.89 | 30.445 | -2.61 (-4.11%) | 51,900 |
| 16 May 2006 | USD | 61.97 | 64.3 | 61.03 | 63.5 | 31.75 | +1.31 (+2.11%) | 62,328 |
| 15 May 2006 | USD | 60.59 | 62.28 | 60 | 62.19 | 31.095 | +0.19 (+0.31%) | 41,442 |
| 12 May 2006 | USD | 64.03 | 64.5099 | 60 | 62 | 31 | -1.52 (-2.39%) | 39,508 |
| 11 May 2006 | USD | 64.84 | 65.51 | 63.45 | 63.52 | 31.76 | -1.49 (-2.29%) | 37,738 |
| 10 May 2006 | USD | 59.48 | 65.01 | 59.48 | 65.01 | 32.505 | +5.46 (+9.17%) | 130,016 |
| 9 May 2006 | USD | 59.98 | 61 | 59.3 | 59.55 | 29.775 | -0.01 (-0.02%) | 25,172 |
| 8 May 2006 | USD | 61 | 61.65 | 58.2 | 59.56 | 29.78 | +1.52 (+2.62%) | 103,596 |
| 5 May 2006 | USD | 61.5 | 61.5 | 56 | 58.04 | 29.02 | -3.76 (-6.08%) | 288,562 |
| 4 May 2006 | USD | 62.43 | 62.43 | 61.09 | 61.8 | 30.9 | -0.66 (-1.06%) | 55,972 |
| 3 May 2006 | USD | 58.9 | 62.46 | 58.5 | 62.46 | 31.23 | +3.48 (+5.90%) | 401,944 |
| 2 May 2006 | USD | 58.69 | 58.98 | 56.92 | 58.98 | 29.49 | +1.98 (+3.47%) | 40,612 |
| 1 May 2006 | USD | 58.82 | 58.95 | 56.8 | 57 | 28.5 | -1.24 (-2.13%) | 101,978 |
| 28 Apr 2006 | USD | 57.93 | 59.65 | 56.784 | 58.24 | 29.12 | +0.74 (+1.29%) | 38,200 |
| 27 Apr 2006 | USD | 55.41 | 57.82 | 55.41 | 57.5 | 28.75 | +2.09 (+3.77%) | 30,092 |
| 26 Apr 2006 | USD | 56.34 | 57.3799 | 55 | 55.41 | 27.705 | -0.65 (-1.16%) | 42,794 |
| 25 Apr 2006 | USD | 60.69 | 60.91 | 55.05 | 56.06 | 28.03 | -4.28 (-7.09%) | 108,166 |
| 24 Apr 2006 | USD | 59.49 | 61.66 | 59.49 | 60.34 | 30.17 | +0.85 (+1.43%) | 44,254 |
| 21 Apr 2006 | USD | 60.3 | 60.3 | 57.83 | 59.49 | 29.745 | -0.84 (-1.39%) | 172,182 |
| 20 Apr 2006 | USD | 63.5 | 63.5 | 58.892 | 60.33 | 30.165 | -2.67 (-4.24%) | 98,020 |
| 19 Apr 2006 | USD | 63.2 | 63.49 | 61.53 | 63 | 31.5 | -0.24 (-0.38%) | 38,056 |
