| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | USD | 67.85 | 68.34 | 66.01 | 67.31 | 67.31 | +0.11 (+0.16%) | 558,100 |
| 25 May 2006 | USD | 65.4 | 67.3 | 64.07 | 67.2 | 67.2 | +1.92 (+2.94%) | 994,500 |
| 24 May 2006 | USD | 66.85 | 68.2 | 61.61 | 65.28 | 65.28 | -1.84 (-2.74%) | 2,518,500 |
| 23 May 2006 | USD | 69.24 | 70.2 | 66.5 | 67.12 | 67.12 | +0.21 (+0.31%) | 1,429,200 |
| 22 May 2006 | USD | 71.36 | 71.99 | 66.68 | 66.91 | 66.91 | -5.12 (-7.11%) | 2,232,600 |
| 19 May 2006 | USD | 68.91 | 72.6 | 68.47 | 72.03 | 72.03 | +3.65 (+5.34%) | 1,508,500 |
| 18 May 2006 | USD | 70.58 | 72.49 | 67.69 | 68.38 | 68.38 | -0.9 (-1.30%) | 1,823,500 |
| 17 May 2006 | USD | 68.5 | 70.43 | 66.88 | 69.28 | 69.28 | +0.28 (+0.41%) | 1,531,100 |
| 16 May 2006 | USD | 65.41 | 69.8 | 65.3 | 69 | 69 | +4.18 (+6.45%) | 1,954,500 |
| 15 May 2006 | USD | 67.45 | 68.52 | 63.81 | 64.82 | 64.82 | -2.12 (-3.17%) | 1,879,100 |
| 12 May 2006 | USD | 69.88 | 69.88 | 66.51 | 66.94 | 66.94 | -3.06 (-4.37%) | 1,856,700 |
| 11 May 2006 | USD | 75.45 | 76.33 | 69.93 | 70 | 70 | -4.86 (-6.49%) | 2,363,900 |
| 10 May 2006 | USD | 68.7 | 75 | 68.11 | 74.86 | 74.86 | +6.27 (+9.14%) | 2,267,700 |
| 9 May 2006 | USD | 68.2 | 69.49 | 68.06 | 68.59 | 68.59 | +0.7 (+1.03%) | 541,300 |
| 8 May 2006 | USD | 69.5 | 69.66 | 67.17 | 67.89 | 67.89 | -1.56 (-2.25%) | 789,800 |
| 5 May 2006 | USD | 69.86 | 71.97 | 68.67 | 69.45 | 69.45 | +0.08 (+0.12%) | 929,200 |
| 4 May 2006 | USD | 66.38 | 69.5 | 66.2 | 69.37 | 69.37 | +1.61 (+2.38%) | 870,500 |
| 3 May 2006 | USD | 70.19 | 70.49 | 66.11 | 67.76 | 67.76 | -2.12 (-3.03%) | 1,046,800 |
| 2 May 2006 | USD | 67.24 | 70.2 | 67.02 | 69.88 | 69.88 | +2.64 (+3.93%) | 1,391,000 |
| 1 May 2006 | USD | 68 | 68.67 | 67.01 | 67.24 | 67.24 | -0.62 (-0.91%) | 921,900 |
| 28 Apr 2006 | USD | 68.05 | 69.2 | 67.6 | 67.86 | 67.86 | -1.35 (-1.95%) | 965,300 |
| 27 Apr 2006 | USD | 66.78 | 69.87 | 66.54 | 69.21 | 69.21 | +0.93 (+1.36%) | 1,447,800 |
| 26 Apr 2006 | USD | 68.41 | 71.18 | 67 | 68.28 | 68.28 | +0.27 (+0.40%) | 3,518,500 |
| 25 Apr 2006 | USD | 66.37 | 68.68 | 64.73 | 68.01 | 68.01 | +17.31 (+34.14%) | 10,083,200 |
| 24 Apr 2006 | USD | 50.23 | 62.47 | 48.44 | 50.7 | 50.7 | +0.2 (+0.40%) | 3,431,300 |
| 21 Apr 2006 | USD | 51.12 | 51.5 | 49.51 | 50.5 | 50.5 | +0.77 (+1.55%) | 697,400 |
| 20 Apr 2006 | USD | 51.54 | 52.75 | 49.46 | 49.73 | 49.73 | -1.81 (-3.51%) | 943,900 |
| 19 Apr 2006 | USD | 47.7 | 52.2 | 47.26 | 51.54 | 51.54 | +4.08 (+8.60%) | 2,505,900 |
| 18 Apr 2006 | USD | 46.37 | 47.95 | 45.97 | 47.46 | 47.46 | +1.37 (+2.97%) | 777,600 |
| 17 Apr 2006 | USD | 45.82 | 46.32 | 45.38 | 46.09 | 46.09 | +0.77 (+1.70%) | 631,600 |
