| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2006 | USD | 67.94 | 67.94 | 57.26 | 59.63 | 11.926 | -10.39 (-14.84%) | 24,043,000 |
| 19 May 2006 | USD | 68.94 | 70.85 | 66.92 | 70.02 | 14.004 | +2.08 (+3.06%) | 6,728,500 |
| 18 May 2006 | USD | 70.24 | 72.15 | 66.7301 | 67.94 | 13.588 | -2.06 (-2.94%) | 7,894,500 |
| 17 May 2006 | USD | 75 | 75.05 | 69.2 | 70 | 14 | -5.78 (-7.63%) | 8,265,500 |
| 16 May 2006 | USD | 76.45 | 77.22 | 74.3268 | 75.78 | 15.156 | -0.63 (-0.82%) | 2,744,000 |
| 15 May 2006 | USD | 74.95 | 77.8 | 74.11 | 76.41 | 15.282 | +0.83 (+1.10%) | 5,013,000 |
| 12 May 2006 | USD | 79.38 | 79.38 | 75.1 | 75.58 | 15.116 | -3.59 (-4.53%) | 4,222,000 |
| 11 May 2006 | USD | 79 | 82.4 | 77.11 | 79.17 | 15.834 | +1.36 (+1.75%) | 6,002,500 |
| 10 May 2006 | USD | 77.01 | 79.58 | 75.75 | 77.81 | 15.562 | +0.6 (+0.78%) | 3,676,000 |
| 9 May 2006 | USD | 78.05 | 80.56 | 77 | 77.21 | 15.442 | -1.64 (-2.08%) | 6,700,500 |
| 8 May 2006 | USD | 74.49 | 79.53 | 73.05 | 78.85 | 15.77 | +4.64 (+6.25%) | 9,139,000 |
| 5 May 2006 | USD | 69.02 | 75 | 68.5 | 74.21 | 14.842 | +5.2 (+7.54%) | 8,049,000 |
| 4 May 2006 | USD | 69.88 | 70.19 | 68.98 | 69.01 | 13.802 | -1.13 (-1.61%) | 3,575,000 |
| 3 May 2006 | USD | 67.5 | 70.7 | 67.3 | 70.14 | 14.028 | +2.44 (+3.60%) | 3,033,500 |
| 2 May 2006 | USD | 69.46 | 69.5 | 65.55 | 67.7 | 13.54 | +0.74 (+1.11%) | 7,205,000 |
| 1 May 2006 | USD | 71.32 | 71.32 | 65.8 | 66.96 | 13.392 | -4.35 (-6.10%) | 7,721,500 |
| 28 Apr 2006 | USD | 71 | 72.33 | 70.62 | 71.31 | 14.262 | -0.29 (-0.41%) | 4,768,000 |
| 27 Apr 2006 | USD | 69.81 | 72.75 | 68.28 | 71.6 | 14.32 | +1.29 (+1.83%) | 4,162,000 |
| 26 Apr 2006 | USD | 69.75 | 70.48 | 68.62 | 70.31 | 14.062 | +0.5 (+0.72%) | 4,119,000 |
| 25 Apr 2006 | USD | 66.5 | 69.81 | 66.36 | 69.81 | 13.962 | +2.56 (+3.81%) | 5,205,000 |
| 24 Apr 2006 | USD | 68.1 | 68.4 | 66.75 | 67.25 | 13.45 | -1.75 (-2.54%) | 6,188,500 |
| 21 Apr 2006 | USD | 70 | 70.5 | 68.4 | 69 | 13.8 | -1 (-1.43%) | 4,925,500 |
| 20 Apr 2006 | USD | 69.53 | 70.4 | 67.28 | 70 | 14 | +0.72 (+1.04%) | 8,156,000 |
| 19 Apr 2006 | USD | 66.26 | 69.57 | 64.41 | 69.28 | 13.856 | +3.12 (+4.72%) | 11,661,000 |
| 18 Apr 2006 | USD | 59 | 66.3999 | 58.9178 | 66.16 | 13.232 | +8.29 (+14.33%) | 13,185,500 |
| 17 Apr 2006 | USD | 59.25 | 59.95 | 57.52 | 57.87 | 11.574 | -0.88 (-1.50%) | 4,060,000 |
| 14 Apr 2006 | USD | 58.75 | 58.75 | 58.75 | 58.75 | 11.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 57.64 | 59.19 | 56.6 | 58.75 | 11.75 | +1.11 (+1.93%) | 4,785,000 |
| 12 Apr 2006 | USD | 56.86 | 57.87 | 54.55 | 57.64 | 11.528 | +1.03 (+1.82%) | 7,027,000 |
| 11 Apr 2006 | USD | 54.85 | 56.75 | 54.66 | 56.61 | 11.322 | +2.05 (+3.76%) | 9,023,500 |
