| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2006 | USD | 38.94 | 38.96 | 38.38 | 38.39 | 38.39 | -1.13 (-2.86%) | 448,300 |
| 29 May 2006 | USD | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 39.43 | 39.57 | 39 | 39.52 | 39.52 | -0.17 (-0.43%) | 598,900 |
| 25 May 2006 | USD | 39.2 | 39.72 | 38.95 | 39.69 | 39.69 | +0.94 (+2.43%) | 359,700 |
| 24 May 2006 | USD | 39.15 | 39.25 | 38.43 | 38.75 | 38.75 | -0.9 (-2.27%) | 906,400 |
| 23 May 2006 | USD | 39.62 | 40.01 | 39.54 | 39.65 | 39.65 | +0.64 (+1.64%) | 534,100 |
| 22 May 2006 | USD | 38.95 | 39.18 | 38.39 | 39.01 | 39.01 | -0.99 (-2.48%) | 532,200 |
| 19 May 2006 | USD | 39.7 | 40.04 | 39.4 | 40 | 40 | +0.69 (+1.76%) | 516,600 |
| 18 May 2006 | USD | 39.45 | 39.8 | 39.19 | 39.31 | 39.31 | +0.51 (+1.31%) | 528,800 |
| 17 May 2006 | USD | 40.42 | 40.55 | 38.61 | 38.8 | 38.8 | -2.12 (-5.18%) | 912,900 |
| 16 May 2006 | USD | 41.05 | 41.22 | 40.7 | 40.92 | 40.92 | +0.35 (+0.86%) | 409,900 |
| 15 May 2006 | USD | 40.48 | 40.9 | 40.26 | 40.57 | 40.57 | -0.59 (-1.43%) | 547,900 |
| 12 May 2006 | USD | 41.88 | 41.94 | 41.05 | 41.16 | 41.16 | -1.07 (-2.53%) | 677,800 |
| 11 May 2006 | USD | 43 | 43 | 42.15 | 42.23 | 42.23 | -0.36 (-0.85%) | 403,000 |
| 10 May 2006 | USD | 42.55 | 42.7 | 42.38 | 42.59 | 42.59 | +0.05 (+0.12%) | 390,200 |
| 9 May 2006 | USD | 42.23 | 42.61 | 42.17 | 42.54 | 42.54 | +0.26 (+0.61%) | 324,900 |
| 8 May 2006 | USD | 42.18 | 42.38 | 42.11 | 42.28 | 42.28 | +0.33 (+0.79%) | 470,400 |
| 5 May 2006 | USD | 41.67 | 41.95 | 41.5 | 41.95 | 41.95 | +1.04 (+2.54%) | 426,500 |
| 4 May 2006 | USD | 40.36 | 41.08 | 40.3 | 40.91 | 40.91 | +0.71 (+1.77%) | 282,200 |
| 3 May 2006 | USD | 40.23 | 40.31 | 40.04 | 40.2 | 40.2 | -0.62 (-1.52%) | 375,600 |
| 2 May 2006 | USD | 40.71 | 40.87 | 40.51 | 40.82 | 40.82 | +0.35 (+0.86%) | 309,800 |
| 1 May 2006 | USD | 40.94 | 41 | 40.38 | 40.47 | 40.47 | -0.11 (-0.27%) | 277,200 |
| 28 Apr 2006 | USD | 40.6 | 40.88 | 40.45 | 40.58 | 40.58 | -0.15 (-0.37%) | 259,600 |
| 27 Apr 2006 | USD | 40.07 | 40.92 | 39.96 | 40.73 | 40.73 | +0.31 (+0.77%) | 358,700 |
| 26 Apr 2006 | USD | 40.11 | 40.45 | 40.11 | 40.42 | 40.42 | +0.57 (+1.43%) | 323,900 |
| 25 Apr 2006 | USD | 39.93 | 39.98 | 39.56 | 39.85 | 39.85 | +0.04 (+0.10%) | 330,300 |
| 24 Apr 2006 | USD | 39.67 | 39.89 | 39.47 | 39.81 | 39.81 | -0.38 (-0.95%) | 379,500 |
| 21 Apr 2006 | USD | 40.19 | 40.4 | 40.02 | 40.19 | 40.19 | +0.29 (+0.73%) | 528,800 |
| 20 Apr 2006 | USD | 39.74 | 40.01 | 39.7 | 39.9 | 39.9 | +0.13 (+0.33%) | 350,500 |
| 19 Apr 2006 | USD | 39.24 | 39.81 | 39.24 | 39.77 | 39.77 | +0.89 (+2.29%) | 353,300 |
