| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | USD | 38.13 | 38.32 | 38.13 | 38.27 | 7.654 | 0.0 (0.0%) | 12,900 |
| 25 May 2006 | USD | 38.01 | 38.27 | 37.96 | 38.27 | 7.654 | +0.36 (+0.95%) | 34,500 |
| 24 May 2006 | USD | 37.45 | 37.99 | 37.45 | 37.91 | 7.582 | +0.36 (+0.96%) | 91,700 |
| 23 May 2006 | USD | 38.1 | 38.22 | 37.53 | 37.55 | 7.51 | -0.1 (-0.27%) | 56,600 |
| 22 May 2006 | USD | 37.93 | 38.08 | 37.65 | 37.65 | 7.53 | -0.38 (-1.00%) | 178,300 |
| 19 May 2006 | USD | 38.18 | 38.19 | 37.75 | 38.03 | 7.606 | -0.15 (-0.39%) | 61,800 |
| 18 May 2006 | USD | 38.85 | 38.85 | 38.15 | 38.18 | 7.636 | -0.08 (-0.21%) | 119,600 |
| 17 May 2006 | USD | 38.89 | 38.89 | 38.26 | 38.26 | 7.652 | -0.69 (-1.77%) | 98,900 |
| 16 May 2006 | USD | 39.38 | 39.38 | 38.91 | 38.95 | 7.79 | -0.44 (-1.12%) | 157,800 |
| 15 May 2006 | USD | 39.54 | 39.54 | 39.1 | 39.39 | 7.878 | -0.19 (-0.48%) | 85,100 |
| 12 May 2006 | USD | 39.68 | 39.87 | 39.51 | 39.58 | 7.916 | -0.34 (-0.85%) | 102,800 |
| 11 May 2006 | USD | 40.71 | 40.71 | 39.83 | 39.92 | 7.984 | -1.02 (-2.49%) | 117,100 |
| 10 May 2006 | USD | 41.03 | 41.19 | 40.86 | 40.94 | 8.188 | -0.05 (-0.12%) | 174,900 |
| 9 May 2006 | USD | 41.25 | 41.25 | 40.97 | 40.99 | 8.198 | -0.41 (-0.99%) | 19,200 |
| 8 May 2006 | USD | 41.34 | 41.54 | 41.23 | 41.4 | 8.28 | -0.04 (-0.10%) | 28,000 |
| 5 May 2006 | USD | 41.56 | 41.5899 | 41.32 | 41.44 | 8.288 | +0.14 (+0.34%) | 15,500 |
| 4 May 2006 | USD | 41.25 | 41.36 | 41.07 | 41.3 | 8.26 | -0.15 (-0.36%) | 21,800 |
| 3 May 2006 | USD | 41.71 | 41.71 | 41.19 | 41.45 | 8.29 | -0.53 (-1.26%) | 94,100 |
| 2 May 2006 | USD | 41.77 | 42.06 | 41.77 | 41.98 | 8.396 | +0.13 (+0.31%) | 69,500 |
| 1 May 2006 | USD | 42.16 | 42.23 | 41.78 | 41.85 | 8.37 | -0.19 (-0.45%) | 18,100 |
| 28 Apr 2006 | USD | 42.21 | 42.31 | 41.96 | 42.04 | 8.408 | -0.58 (-1.36%) | 9,100 |
| 27 Apr 2006 | USD | 41.86 | 42.82 | 41.85 | 42.62 | 8.524 | +0.66 (+1.57%) | 36,000 |
| 26 Apr 2006 | USD | 41.97 | 42.1 | 41.79 | 41.96 | 8.392 | 0.0 (0.0%) | 7,700 |
| 25 Apr 2006 | USD | 41.8 | 42.1 | 41.76 | 41.96 | 8.392 | +0.03 (+0.07%) | 71,400 |
| 24 Apr 2006 | USD | 41.84 | 41.97 | 41.67 | 41.93 | 8.386 | -0.15 (-0.36%) | 12,400 |
| 21 Apr 2006 | USD | 42.34 | 42.43 | 41.96 | 42.08 | 8.416 | -0.3 (-0.71%) | 39,700 |
| 20 Apr 2006 | USD | 42.28 | 42.45 | 42.17 | 42.38 | 8.476 | +0.2 (+0.47%) | 99,900 |
| 19 Apr 2006 | USD | 41.75 | 42.22 | 41.75 | 42.18 | 8.436 | +0.25 (+0.60%) | 504,300 |
| 18 Apr 2006 | USD | 41.39 | 41.97 | 41.215 | 41.93 | 8.386 | +0.64 (+1.55%) | 42,300 |
| 17 Apr 2006 | USD | 41.56 | 41.67 | 41.09 | 41.29 | 8.258 | -0.35 (-0.84%) | 17,000 |
