| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | USD | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 54.77 | 55.39 | 54.31 | 55.11 | 55.11 | +0.46 (+0.84%) | 541,720 |
| 25 May 2006 | USD | 54.52 | 54.7 | 53.63 | 54.65 | 54.65 | +0.17 (+0.31%) | 876,315 |
| 24 May 2006 | USD | 55.1 | 55.19 | 54.1 | 54.48 | 54.48 | -0.77 (-1.39%) | 1,359,913 |
| 23 May 2006 | USD | 55.73 | 56.25 | 55 | 55.25 | 55.25 | -0.2 (-0.36%) | 899,451 |
| 22 May 2006 | USD | 56.38 | 56.61 | 54.65 | 55.45 | 55.45 | -1.33 (-2.34%) | 1,802,788 |
| 19 May 2006 | USD | 56.64 | 57.84 | 56.27 | 56.78 | 56.78 | -0.02 (-0.04%) | 1,225,187 |
| 18 May 2006 | USD | 56.3 | 57.13 | 55.85 | 56.8 | 56.8 | +0.54 (+0.96%) | 674,533 |
| 17 May 2006 | USD | 57.11 | 57.11 | 56.15 | 56.26 | 56.26 | -0.86 (-1.51%) | 744,986 |
| 16 May 2006 | USD | 56.56 | 57.2 | 56.51 | 57.12 | 57.12 | +0.28 (+0.49%) | 526,320 |
| 15 May 2006 | USD | 57.46 | 57.6 | 56.25 | 56.84 | 56.84 | -0.91 (-1.58%) | 1,581,645 |
| 12 May 2006 | USD | 58.43 | 58.63 | 57.46 | 57.75 | 57.75 | -0.59 (-1.01%) | 1,162,583 |
| 11 May 2006 | USD | 58.68 | 59.83 | 58.34 | 58.34 | 58.34 | -0.7 (-1.19%) | 1,618,537 |
| 10 May 2006 | USD | 58.17 | 59.8 | 57.87 | 59.04 | 59.04 | +0.9 (+1.55%) | 1,664,519 |
| 9 May 2006 | USD | 55.44 | 58.16 | 55 | 58.14 | 58.14 | +1.8 (+3.19%) | 1,715,066 |
| 8 May 2006 | USD | 55.64 | 56.434 | 55.44 | 56.34 | 56.34 | +0.49 (+0.88%) | 1,054,143 |
| 5 May 2006 | USD | 55.03 | 56.52 | 54.95 | 55.85 | 55.85 | +0.88 (+1.60%) | 915,404 |
| 4 May 2006 | USD | 55 | 55.47 | 54.86 | 54.97 | 54.97 | +0.02 (+0.04%) | 463,270 |
| 3 May 2006 | USD | 54.81 | 55.2 | 54.65 | 54.95 | 54.95 | +0.05 (+0.09%) | 880,371 |
| 2 May 2006 | USD | 54.61 | 55.47 | 54.43 | 54.9 | 54.9 | +0.37 (+0.68%) | 396,908 |
| 1 May 2006 | USD | 55.12 | 55.34 | 54.36 | 54.53 | 54.53 | -0.46 (-0.84%) | 803,946 |
| 28 Apr 2006 | USD | 55.02 | 55.75 | 54.8 | 54.99 | 54.99 | +0.21 (+0.38%) | 332,295 |
| 27 Apr 2006 | USD | 54.06 | 55 | 54.06 | 54.78 | 54.78 | +0.57 (+1.05%) | 404,922 |
| 26 Apr 2006 | USD | 54.8 | 55.18 | 54.13 | 54.21 | 54.21 | -0.34 (-0.62%) | 407,086 |
| 25 Apr 2006 | USD | 54.69 | 54.86 | 54.1 | 54.55 | 54.55 | -0.14 (-0.26%) | 298,254 |
| 24 Apr 2006 | USD | 54.38 | 54.96 | 53.87 | 54.69 | 54.69 | +0.48 (+0.89%) | 265,005 |
| 21 Apr 2006 | USD | 55.01 | 55.38 | 54.03 | 54.21 | 54.21 | -0.47 (-0.86%) | 517,239 |
| 20 Apr 2006 | USD | 54.54 | 55.4 | 54.46 | 54.68 | 54.68 | +0.04 (+0.07%) | 528,694 |
| 19 Apr 2006 | USD | 54.05 | 54.89 | 53.62 | 54.64 | 54.64 | +0.83 (+1.54%) | 1,436,283 |
| 18 Apr 2006 | USD | 53.2 | 54.13 | 53.2 | 53.81 | 53.81 | +0.65 (+1.22%) | 932,584 |
