| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | USD | 64.78 | 64.81 | 61.5 | 63.42 | 63.42 | -1.65 (-2.54%) | 1,124,246 |
| 23 May 2006 | USD | 65.61 | 67.49 | 64.9 | 65.07 | 65.07 | -0.23 (-0.35%) | 443,238 |
| 22 May 2006 | USD | 65.54 | 65.57 | 62.02 | 65.3 | 65.3 | -0.06 (-0.09%) | 505,930 |
| 19 May 2006 | USD | 66.99 | 67.22 | 65.12 | 65.36 | 65.36 | -1.3 (-1.95%) | 329,410 |
| 18 May 2006 | USD | 68.27 | 69.8999 | 66.26 | 66.66 | 66.66 | -1.02 (-1.51%) | 220,344 |
| 17 May 2006 | USD | 68.83 | 68.87 | 66.7012 | 67.68 | 67.68 | -1.27 (-1.84%) | 370,238 |
| 16 May 2006 | USD | 70.44 | 72.43 | 68.46 | 68.95 | 68.95 | -1.49 (-2.12%) | 335,576 |
| 15 May 2006 | USD | 71.6 | 72.24 | 69.56 | 70.44 | 70.44 | -1.39 (-1.94%) | 335,619 |
| 12 May 2006 | USD | 76.45 | 76.56 | 70.74 | 71.83 | 71.83 | -4.74 (-6.19%) | 387,427 |
| 11 May 2006 | USD | 75.52 | 78.34 | 74.77 | 76.57 | 76.57 | +1.93 (+2.59%) | 515,625 |
| 10 May 2006 | USD | 73.32 | 75.54 | 72.66 | 74.64 | 74.64 | +1.61 (+2.20%) | 357,603 |
| 9 May 2006 | USD | 72.31 | 73.26 | 71.18 | 73.03 | 73.03 | +0.93 (+1.29%) | 219,665 |
| 8 May 2006 | USD | 71.54 | 74.5 | 71 | 72.1 | 72.1 | +1.2 (+1.69%) | 429,195 |
| 5 May 2006 | USD | 69.77 | 71.75 | 69.6 | 70.9 | 70.9 | +1.66 (+2.40%) | 316,246 |
| 4 May 2006 | USD | 70.24 | 70.9 | 69.03 | 69.24 | 69.24 | -0.75 (-1.07%) | 423,307 |
| 3 May 2006 | USD | 69.93 | 70.47 | 69.45 | 69.99 | 69.99 | +0.37 (+0.53%) | 335,314 |
| 2 May 2006 | USD | 68.75 | 69.75 | 67.65 | 69.62 | 69.62 | +1.43 (+2.10%) | 238,991 |
| 1 May 2006 | USD | 66.95 | 68.92 | 66.95 | 68.19 | 68.19 | +1.29 (+1.93%) | 371,503 |
| 28 Apr 2006 | USD | 67.88 | 67.88 | 64.51 | 66.9 | 66.9 | +2.85 (+4.45%) | 790,295 |
| 27 Apr 2006 | USD | 65.81 | 66.83 | 61.85 | 64.05 | 64.05 | -4.71 (-6.85%) | 1,201,918 |
| 26 Apr 2006 | USD | 69.97 | 69.97 | 68.43 | 68.76 | 68.76 | -0.6 (-0.87%) | 223,823 |
| 25 Apr 2006 | USD | 69.31 | 69.97 | 67.33 | 69.36 | 69.36 | +0.15 (+0.22%) | 345,768 |
| 24 Apr 2006 | USD | 70.48 | 70.48 | 69.05 | 69.21 | 69.21 | -0.79 (-1.13%) | 152,207 |
| 21 Apr 2006 | USD | 70.63 | 71.11 | 69.8701 | 70 | 70 | +0.14 (+0.20%) | 398,506 |
| 20 Apr 2006 | USD | 70.77 | 70.89 | 68.94 | 69.86 | 69.86 | -0.21 (-0.30%) | 214,754 |
| 19 Apr 2006 | USD | 69.9 | 71.13 | 69.43 | 70.07 | 70.07 | +1.24 (+1.80%) | 482,537 |
| 18 Apr 2006 | USD | 65.3 | 69.12 | 64.89 | 68.83 | 68.83 | +4.08 (+6.30%) | 607,774 |
| 17 Apr 2006 | USD | 62.99 | 64.92 | 61.66 | 64.75 | 64.75 | +2.25 (+3.60%) | 367,979 |
| 14 Apr 2006 | USD | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 61.94 | 62.93 | 61.2 | 62.5 | 62.5 | +0.6 (+0.97%) | 218,540 |
