| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | USD | 59.27 | 60.57 | 58.64 | 59.8 | 59.8 | +0.93 (+1.58%) | 294,177 |
| 30 May 2006 | USD | 60.25 | 60.63 | 58.85 | 58.87 | 58.87 | -1.92 (-3.16%) | 302,802 |
| 29 May 2006 | USD | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 59.59 | 61.94 | 59.07 | 60.79 | 60.79 | +1.51 (+2.55%) | 358,225 |
| 25 May 2006 | USD | 59.44 | 59.99 | 57 | 59.28 | 59.28 | +0.28 (+0.47%) | 580,836 |
| 24 May 2006 | USD | 59.91 | 60 | 57.14 | 59 | 59 | -1.15 (-1.91%) | 669,018 |
| 23 May 2006 | USD | 62.84 | 64.4399 | 60.02 | 60.15 | 60.15 | -2.48 (-3.96%) | 552,347 |
| 22 May 2006 | USD | 64.37 | 64.8 | 61.3 | 62.63 | 62.63 | -2.33 (-3.59%) | 494,388 |
| 19 May 2006 | USD | 64.97 | 68.25 | 64.33 | 64.96 | 64.96 | +0.28 (+0.43%) | 455,192 |
| 18 May 2006 | USD | 65.3 | 66.49 | 64.45 | 64.68 | 64.68 | -0.62 (-0.95%) | 276,081 |
| 17 May 2006 | USD | 68.08 | 68.57 | 64.29 | 65.3 | 65.3 | -2.57 (-3.79%) | 570,360 |
| 16 May 2006 | USD | 67.96 | 68.46 | 66.77 | 67.87 | 67.87 | +0.53 (+0.79%) | 320,651 |
| 15 May 2006 | USD | 65.3 | 67.92 | 64 | 67.34 | 67.34 | +1.34 (+2.03%) | 488,969 |
| 12 May 2006 | USD | 68.75 | 68.75 | 65.5 | 66 | 66 | -2.71 (-3.94%) | 513,578 |
| 11 May 2006 | USD | 70.28 | 71.02 | 68.71 | 68.71 | 68.71 | -1.43 (-2.04%) | 467,716 |
| 10 May 2006 | USD | 71.32 | 71.34 | 69.83 | 70.14 | 70.14 | -0.85 (-1.20%) | 335,650 |
| 9 May 2006 | USD | 72.3 | 72.3 | 70.33 | 70.99 | 70.99 | -0.82 (-1.14%) | 281,510 |
| 8 May 2006 | USD | 72.66 | 72.83 | 71.35 | 71.81 | 71.81 | -0.43 (-0.60%) | 278,723 |
| 5 May 2006 | USD | 73.12 | 73.41 | 71.69 | 72.24 | 72.24 | -0.57 (-0.78%) | 466,288 |
| 4 May 2006 | USD | 67.95 | 73.72 | 67.76 | 72.81 | 72.81 | +5.77 (+8.61%) | 1,110,177 |
| 3 May 2006 | USD | 66.08 | 67.8 | 65.35 | 67.04 | 67.04 | +0.75 (+1.13%) | 370,856 |
| 2 May 2006 | USD | 67.1 | 67.23 | 65.48 | 66.29 | 66.29 | -0.25 (-0.38%) | 415,240 |
| 1 May 2006 | USD | 67.8 | 67.84 | 66.04 | 66.54 | 66.54 | -0.51 (-0.76%) | 455,758 |
| 28 Apr 2006 | USD | 68.76 | 68.76 | 65.74 | 67.05 | 67.05 | -2.13 (-3.08%) | 415,252 |
| 27 Apr 2006 | USD | 68.97 | 70.3 | 67.75 | 69.18 | 69.18 | +0.33 (+0.48%) | 460,687 |
| 26 Apr 2006 | USD | 68.75 | 69.9 | 66.65 | 68.85 | 68.85 | +4.51 (+7.01%) | 1,346,022 |
| 25 Apr 2006 | USD | 63.86 | 64.62 | 63.37 | 64.34 | 64.34 | +0.97 (+1.53%) | 346,319 |
| 24 Apr 2006 | USD | 64.97 | 65.62 | 63.1 | 63.37 | 63.37 | -1.75 (-2.69%) | 267,186 |
| 21 Apr 2006 | USD | 64.8 | 66.17 | 64.2 | 65.12 | 65.12 | +1.14 (+1.78%) | 421,980 |
| 20 Apr 2006 | USD | 64 | 64.52 | 62.91 | 63.98 | 63.98 | -0.01 (-0.02%) | 299,531 |
