| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2006 | USD | 55.65 | 55.67 | 54.84 | 54.89 | 54.89 | -0.85 (-1.52%) | 156,900 |
| 2 Jun 2006 | USD | 55.98 | 55.98 | 55.63 | 55.74 | 55.74 | +0.31 (+0.56%) | 335,100 |
| 1 Jun 2006 | USD | 54.91 | 55.56 | 54.91 | 55.43 | 55.43 | +0.72 (+1.32%) | 245,000 |
| 31 May 2006 | USD | 54.71 | 54.87 | 54.3 | 54.71 | 54.71 | +0.26 (+0.48%) | 100,800 |
| 30 May 2006 | USD | 54.94 | 54.94 | 54.45 | 54.45 | 54.45 | -0.74 (-1.34%) | 41,900 |
| 29 May 2006 | USD | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 55.27 | 55.27 | 55.0922 | 55.19 | 55.19 | +0.27 (+0.49%) | 122,100 |
| 25 May 2006 | USD | 54.87 | 55.06 | 54.63 | 54.92 | 54.92 | +0.221 (+0.40%) | 318,100 |
| 24 May 2006 | USD | 54.33 | 54.9899 | 54.33 | 54.6992 | 54.6992 | +0.079 (+0.15%) | 41,000 |
| 23 May 2006 | USD | 55.15 | 55.15 | 54.62 | 54.62 | 54.62 | -0.27 (-0.49%) | 282,900 |
| 22 May 2006 | USD | 54.75 | 55.11 | 54.55 | 54.89 | 54.89 | +0.17 (+0.31%) | 171,200 |
| 19 May 2006 | USD | 54.65 | 54.99 | 54.493 | 54.72 | 54.72 | +0.34 (+0.63%) | 64,200 |
| 18 May 2006 | USD | 54.9 | 55 | 54.38 | 54.38 | 54.38 | -0.5 (-0.91%) | 121,000 |
| 17 May 2006 | USD | 55.54 | 55.54 | 54.73 | 54.88 | 54.88 | -0.99 (-1.77%) | 108,200 |
| 16 May 2006 | USD | 56.1 | 56.11 | 55.74 | 55.87 | 55.87 | -0.14 (-0.25%) | 73,600 |
| 15 May 2006 | USD | 55.64 | 56.1 | 55.64 | 56.01 | 56.01 | +0.41 (+0.74%) | 45,300 |
| 12 May 2006 | USD | 55.83 | 56.14 | 55.6 | 55.6 | 55.6 | -0.48 (-0.86%) | 29,600 |
| 11 May 2006 | USD | 56.78 | 56.78 | 55.89 | 56.08 | 56.08 | -0.72 (-1.27%) | 150,100 |
| 10 May 2006 | USD | 56.64 | 56.92 | 56.43 | 56.8 | 56.8 | -0.01 (-0.02%) | 13,300 |
| 9 May 2006 | USD | 56.6 | 56.91 | 56.6 | 56.81 | 56.81 | -0.03 (-0.05%) | 66,500 |
| 8 May 2006 | USD | 57.15 | 57.19 | 56.82 | 56.84 | 56.84 | -0.18 (-0.32%) | 126,500 |
| 5 May 2006 | USD | 56.72 | 57.02 | 56.58 | 57.02 | 57.02 | +0.66 (+1.17%) | 205,900 |
| 4 May 2006 | USD | 56.35 | 56.44 | 56.22 | 56.36 | 56.36 | +0.26 (+0.46%) | 358,300 |
| 3 May 2006 | USD | 56.17 | 56.17 | 55.73 | 56.1 | 56.1 | +0.06 (+0.11%) | 184,200 |
| 2 May 2006 | USD | 56.21 | 56.21 | 55.92 | 56.04 | 56.04 | +0.28 (+0.50%) | 91,400 |
| 1 May 2006 | USD | 56.74 | 56.74 | 55.76 | 55.76 | 55.76 | -0.94 (-1.66%) | 71,300 |
| 28 Apr 2006 | USD | 55.5 | 56.74 | 55.5 | 56.7 | 56.7 | +1.09 (+1.96%) | 310,000 |
| 27 Apr 2006 | USD | 54.8 | 55.81 | 54.8 | 55.61 | 55.61 | +1.12 (+2.06%) | 113,600 |
| 26 Apr 2006 | USD | 54.2 | 54.5 | 54.2 | 54.49 | 54.49 | +0.44 (+0.81%) | 154,900 |
| 25 Apr 2006 | USD | 54.16 | 54.16 | 54.05 | 54.05 | 54.05 | -0.19 (-0.35%) | 800 |
