| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | USD | 63 | 64.52 | 62.4 | 63.02 | 126.04 | +1.38 (+2.24%) | 403,550 |
| 25 May 2006 | USD | 59.5 | 61.8 | 59.5 | 61.64 | 123.28 | +2.86 (+4.87%) | 328,700 |
| 24 May 2006 | USD | 62.26 | 62.26 | 56.96 | 58.78 | 117.56 | -3.92 (-6.25%) | 798,150 |
| 23 May 2006 | USD | 64.22 | 65.04 | 62.4 | 62.7 | 125.4 | +1.04 (+1.69%) | 521,100 |
| 22 May 2006 | USD | 60.5 | 63.38 | 54.76 | 61.66 | 123.32 | -2.06 (-3.23%) | 959,150 |
| 19 May 2006 | USD | 64.4 | 64.4 | 61.28 | 63.72 | 127.44 | -0.1 (-0.16%) | 459,600 |
| 18 May 2006 | USD | 66.2 | 67.72 | 62.3 | 63.82 | 127.64 | -2.28 (-3.45%) | 515,700 |
| 17 May 2006 | USD | 68.02 | 68.1 | 64.32 | 66.1 | 132.2 | -5.22 (-7.32%) | 785,850 |
| 16 May 2006 | USD | 71.8 | 73.3 | 70.04 | 71.32 | 142.64 | -0.34 (-0.47%) | 286,450 |
| 15 May 2006 | USD | 70.8 | 73.34 | 69.58 | 71.66 | 143.32 | -1.46 (-2.00%) | 338,800 |
| 12 May 2006 | USD | 73 | 75.02 | 70.5 | 73.12 | 146.24 | -2.18 (-2.90%) | 406,400 |
| 11 May 2006 | USD | 78.74 | 78.78 | 73 | 75.3 | 150.6 | -3.44 (-4.37%) | 592,550 |
| 10 May 2006 | USD | 80.94 | 80.96 | 77.8 | 78.74 | 157.48 | -1.74 (-2.16%) | 237,150 |
| 9 May 2006 | USD | 82 | 82.5 | 77.96 | 80.48 | 160.96 | +0.7 (+0.88%) | 304,700 |
| 8 May 2006 | USD | 79.38 | 81.98 | 79.2 | 79.78 | 159.56 | +0.74 (+0.94%) | 277,250 |
| 5 May 2006 | USD | 78 | 79.8 | 77.9 | 79.04 | 158.08 | +1.24 (+1.59%) | 324,700 |
| 4 May 2006 | USD | 74.2 | 78.48 | 74.12 | 77.8 | 155.6 | +4.18 (+5.68%) | 580,200 |
| 3 May 2006 | USD | 74 | 74.36 | 72.7 | 73.62 | 147.24 | -0.06 (-0.08%) | 223,350 |
| 2 May 2006 | USD | 75.42 | 76.14 | 72.66 | 73.68 | 147.36 | -1.66 (-2.20%) | 334,350 |
| 1 May 2006 | USD | 76.78 | 76.78 | 75.16 | 75.34 | 150.68 | +1.2 (+1.62%) | 393,550 |
| 28 Apr 2006 | USD | 72.84 | 74.46 | 71 | 74.14 | 148.28 | +1.3 (+1.78%) | 431,100 |
| 27 Apr 2006 | USD | 74.92 | 75 | 72.46 | 72.84 | 145.68 | -2.08 (-2.78%) | 408,500 |
| 26 Apr 2006 | USD | 70.8 | 75.14 | 70.6 | 74.92 | 149.84 | +5.32 (+7.64%) | 624,350 |
| 25 Apr 2006 | USD | 73.1 | 73.5 | 69.06 | 69.6 | 139.2 | -2.06 (-2.87%) | 698,550 |
| 24 Apr 2006 | USD | 69.72 | 71.78 | 67.76 | 71.66 | 143.32 | +1.92 (+2.75%) | 497,850 |
| 21 Apr 2006 | USD | 72.52 | 73.98 | 69.3 | 69.74 | 139.48 | -2.58 (-3.57%) | 530,400 |
| 20 Apr 2006 | USD | 68.4 | 72.6 | 68.22 | 72.32 | 144.64 | +3.92 (+5.73%) | 799,950 |
| 19 Apr 2006 | USD | 69.2 | 69.42 | 67.6 | 68.4 | 136.8 | +2.04 (+3.07%) | 804,400 |
| 18 Apr 2006 | USD | 63.08 | 67.56 | 62.7 | 66.36 | 132.72 | +0.66 (+1.00%) | 718,250 |
| 17 Apr 2006 | USD | 67.6 | 69.1 | 65.14 | 65.7 | 131.4 | +0.38 (+0.58%) | 1,230,750 |
