| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2006 | USD | 63.75 | 64.4 | 62.9 | 64.35 | 10.725 | +2.75 (+4.46%) | 365,800 |
| 5 Jun 2006 | USD | 63.05 | 63.23 | 61.59 | 61.6 | 10.2667 | +0.4 (+0.65%) | 265,100 |
| 2 Jun 2006 | USD | 60.12 | 61.2 | 59.89 | 61.2 | 10.2 | +1.9 (+3.20%) | 209,600 |
| 1 Jun 2006 | USD | 58.9 | 59.3 | 58.4001 | 59.3 | 9.8833 | -0.53 (-0.89%) | 166,100 |
| 31 May 2006 | USD | 58.95 | 59.83 | 58.9 | 59.83 | 9.9717 | +1.43 (+2.45%) | 132,900 |
| 30 May 2006 | USD | 59.25 | 59.54 | 58.2 | 58.4 | 9.7333 | -0.32 (-0.54%) | 214,700 |
| 29 May 2006 | USD | 58.72 | 58.72 | 58.72 | 58.72 | 9.7867 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 58.58 | 58.88 | 57.35 | 58.72 | 9.7867 | -0.46 (-0.78%) | 224,300 |
| 25 May 2006 | USD | 58.25 | 59.28 | 57.25 | 59.18 | 9.8633 | +0.62 (+1.06%) | 421,000 |
| 24 May 2006 | USD | 60 | 60 | 57.1 | 58.56 | 9.76 | -1.6 (-2.66%) | 609,600 |
| 23 May 2006 | USD | 59.1 | 62.42 | 59.1 | 60.16 | 10.0267 | +1.01 (+1.71%) | 412,400 |
| 22 May 2006 | USD | 60 | 62 | 57.5 | 59.15 | 9.8583 | -6.3 (-9.63%) | 1,091,800 |
| 19 May 2006 | USD | 66 | 66.2 | 63.02 | 65.45 | 10.9083 | +0.82 (+1.27%) | 582,500 |
| 18 May 2006 | USD | 64.2 | 64.75 | 64.1 | 64.63 | 10.7717 | +1.33 (+2.10%) | 345,300 |
| 17 May 2006 | USD | 65.7 | 65.76 | 62.34 | 63.3 | 10.55 | +0.38 (+0.60%) | 781,300 |
| 16 May 2006 | USD | 61.65 | 64.23 | 61.65 | 62.92 | 10.4867 | +0.49 (+0.78%) | 396,700 |
| 15 May 2006 | USD | 62.2 | 62.43 | 59.75 | 62.43 | 10.405 | -0.21 (-0.34%) | 468,700 |
| 12 May 2006 | USD | 63.6 | 63.8 | 62.41 | 62.64 | 10.44 | +1.01 (+1.64%) | 446,800 |
| 11 May 2006 | USD | 63.15 | 63.67 | 61.47 | 61.63 | 10.2717 | +0.14 (+0.23%) | 324,600 |
| 10 May 2006 | USD | 61.27 | 61.73 | 61.27 | 61.49 | 10.2483 | +0.45 (+0.74%) | 174,500 |
| 9 May 2006 | USD | 60.63 | 61.5 | 60.09 | 61.04 | 10.1733 | -0.45 (-0.73%) | 223,700 |
| 8 May 2006 | USD | 60.8 | 61.49 | 59.52 | 61.49 | 10.2483 | +3.68 (+6.37%) | 318,500 |
| 5 May 2006 | USD | 57.65 | 58.08 | 57.35 | 57.81 | 9.635 | +0.41 (+0.71%) | 198,300 |
| 4 May 2006 | USD | 56.85 | 57.43 | 56.85 | 57.4 | 9.5667 | +1.32 (+2.35%) | 171,500 |
| 3 May 2006 | USD | 56.55 | 56.55 | 55.89 | 56.08 | 9.3467 | -0.41 (-0.73%) | 125,800 |
| 2 May 2006 | USD | 55.3 | 56.49 | 55.3 | 56.49 | 9.415 | +2.15 (+3.96%) | 195,400 |
| 1 May 2006 | USD | 54 | 54.62 | 54 | 54.34 | 9.0567 | +0.42 (+0.78%) | 99,400 |
| 28 Apr 2006 | USD | 53.9 | 54.31 | 53.81 | 53.92 | 8.9867 | +0.32 (+0.60%) | 100,500 |
| 27 Apr 2006 | USD | 53.75 | 53.75 | 53 | 53.6 | 8.9333 | -0.15 (-0.28%) | 195,300 |
| 26 Apr 2006 | USD | 53.75 | 54.19 | 53.69 | 53.75 | 8.9583 | +0.45 (+0.84%) | 194,900 |
