| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2006 | USD | 33 | 33 | 31.46 | 31.46 | 31.46 | -1.14 (-3.50%) | 139,800 |
| 2 Jun 2006 | USD | 33 | 33.32 | 32.51 | 32.6 | 32.6 | -0.15 (-0.46%) | 319,600 |
| 1 Jun 2006 | USD | 33.5 | 33.6499 | 32.52 | 32.75 | 32.75 | -0.55 (-1.65%) | 157,400 |
| 31 May 2006 | USD | 33.55 | 33.5935 | 32.5 | 33.3 | 33.3 | -0.13 (-0.39%) | 320,000 |
| 30 May 2006 | USD | 33.85 | 34 | 33.25 | 33.43 | 33.43 | -0.88 (-2.56%) | 158,800 |
| 29 May 2006 | USD | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 34.35 | 34.65 | 34.02 | 34.31 | 34.31 | +0.36 (+1.06%) | 105,800 |
| 25 May 2006 | USD | 32.25 | 33.95 | 32.2 | 33.95 | 33.95 | +1.95 (+6.09%) | 561,300 |
| 24 May 2006 | USD | 32.75 | 32.84 | 31.35 | 32 | 32 | -0.61 (-1.87%) | 666,500 |
| 23 May 2006 | USD | 33 | 33.25 | 32.2 | 32.61 | 32.61 | -0.15 (-0.46%) | 466,300 |
| 22 May 2006 | USD | 33.8 | 33.8 | 31.6201 | 32.76 | 32.76 | -1.19 (-3.51%) | 699,000 |
| 19 May 2006 | USD | 33.9 | 34.01 | 32.6 | 33.95 | 33.95 | +0.19 (+0.56%) | 852,900 |
| 18 May 2006 | USD | 34.5 | 34.9999 | 33.75 | 33.76 | 33.76 | -0.69 (-2.00%) | 294,700 |
| 17 May 2006 | USD | 35.6 | 35.78 | 34.07 | 34.45 | 34.45 | -1.25 (-3.50%) | 245,600 |
| 16 May 2006 | USD | 36.2 | 36.3 | 35.59 | 35.7 | 35.7 | +0.01 (+0.03%) | 590,900 |
| 15 May 2006 | USD | 35.59 | 36.2499 | 35.4 | 35.69 | 35.69 | +0.07 (+0.20%) | 316,100 |
| 12 May 2006 | USD | 37 | 37 | 35.12 | 35.62 | 35.62 | -1.79 (-4.78%) | 390,400 |
| 11 May 2006 | USD | 39.1 | 39.35 | 37.36 | 37.41 | 37.41 | -0.89 (-2.32%) | 347,400 |
| 10 May 2006 | USD | 38.11 | 38.35 | 37.8 | 38.3 | 38.3 | +0.19 (+0.50%) | 399,100 |
| 9 May 2006 | USD | 37.5 | 38.5 | 37.3201 | 38.11 | 38.11 | +0.88 (+2.36%) | 771,200 |
| 8 May 2006 | USD | 36.6 | 38.5 | 36.35 | 37.23 | 37.23 | +1.08 (+2.99%) | 563,000 |
| 5 May 2006 | USD | 35.65 | 36.3499 | 35.6 | 36.15 | 36.15 | +0.7 (+1.97%) | 403,900 |
| 4 May 2006 | USD | 35.75 | 35.9799 | 35.33 | 35.45 | 35.45 | -0.03 (-0.08%) | 364,700 |
| 3 May 2006 | USD | 35.75 | 36.25 | 34.87 | 35.48 | 35.48 | -0.6 (-1.66%) | 688,000 |
| 2 May 2006 | USD | 34.35 | 36.74 | 34.32 | 36.08 | 36.08 | +1.88 (+5.50%) | 1,083,000 |
| 1 May 2006 | USD | 34 | 34.6 | 34 | 34.2 | 34.2 | +0.92 (+2.76%) | 198,100 |
| 28 Apr 2006 | USD | 34.5 | 34.5 | 33.2 | 33.28 | 33.28 | -0.82 (-2.40%) | 180,300 |
| 27 Apr 2006 | USD | 31.72 | 35.75 | 31.7 | 34.1 | 34.1 | +2.39 (+7.54%) | 1,481,800 |
| 26 Apr 2006 | USD | 31.37 | 31.8 | 31.37 | 31.71 | 31.71 | +0.46 (+1.47%) | 568,700 |
| 25 Apr 2006 | USD | 31.45 | 31.45 | 31.04 | 31.25 | 31.25 | -0.05 (-0.16%) | 185,500 |
