| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2006 | USD | 51.03 | 54.78 | 50.99 | 54.47 | 54.47 | +3.77 (+7.44%) | 1,384,800 |
| 14 Jun 2006 | USD | 48.9 | 51.14 | 48.62 | 50.7 | 50.7 | +2.24 (+4.62%) | 1,217,900 |
| 13 Jun 2006 | USD | 49.15 | 51.84 | 46.64 | 48.46 | 48.46 | -3.26 (-6.30%) | 2,516,000 |
| 12 Jun 2006 | USD | 55.16 | 56.32 | 51.58 | 51.72 | 51.72 | -3.85 (-6.93%) | 1,104,300 |
| 9 Jun 2006 | USD | 57.45 | 58.09 | 54.79 | 55.57 | 55.57 | -0.69 (-1.23%) | 812,000 |
| 8 Jun 2006 | USD | 56 | 56.59 | 51.88 | 56.26 | 56.26 | -1 (-1.75%) | 1,977,800 |
| 7 Jun 2006 | USD | 57.5 | 59.72 | 56.48 | 57.26 | 57.26 | -0.22 (-0.38%) | 1,266,700 |
| 6 Jun 2006 | USD | 57.75 | 58 | 56.45 | 57.48 | 57.48 | -0.88 (-1.51%) | 1,717,400 |
| 5 Jun 2006 | USD | 61.25 | 62.12 | 58 | 58.36 | 58.36 | -4.69 (-7.44%) | 850,000 |
| 2 Jun 2006 | USD | 63.48 | 63.71 | 61.5 | 63.05 | 63.05 | +0.93 (+1.50%) | 727,900 |
| 1 Jun 2006 | USD | 59.05 | 62.28 | 58.54 | 62.12 | 62.12 | +2.07 (+3.45%) | 1,071,700 |
| 31 May 2006 | USD | 59.1 | 60.15 | 58.31 | 60.05 | 60.05 | +1.85 (+3.18%) | 1,042,100 |
| 30 May 2006 | USD | 61.6 | 61.65 | 57.5 | 58.2 | 58.2 | -3.65 (-5.90%) | 1,045,200 |
| 29 May 2006 | USD | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 61.02 | 62.48 | 59.92 | 61.85 | 61.85 | +0.87 (+1.43%) | 759,900 |
| 25 May 2006 | USD | 60 | 60.99 | 57.63 | 60.98 | 60.98 | +2.29 (+3.90%) | 1,103,900 |
| 24 May 2006 | USD | 59.5 | 61.64 | 53.86 | 58.69 | 58.69 | -2.18 (-3.58%) | 2,056,800 |
| 23 May 2006 | USD | 61.74 | 64.7 | 60.5 | 60.87 | 60.87 | +1.71 (+2.89%) | 1,703,000 |
| 22 May 2006 | USD | 62.3 | 62.59 | 56.83 | 59.16 | 59.16 | -5.09 (-7.92%) | 2,438,900 |
| 19 May 2006 | USD | 63.8 | 65.25 | 60.75 | 64.25 | 64.25 | +0.41 (+0.64%) | 1,736,300 |
| 18 May 2006 | USD | 68.5 | 69.18 | 63.42 | 63.84 | 63.84 | -4.39 (-6.43%) | 1,196,300 |
| 17 May 2006 | USD | 70.1 | 72 | 66.76 | 68.23 | 68.23 | -1.62 (-2.32%) | 811,300 |
| 16 May 2006 | USD | 72 | 72 | 67.91 | 69.85 | 69.85 | -0.35 (-0.50%) | 729,700 |
| 15 May 2006 | USD | 71.36 | 71.8 | 67.7 | 70.2 | 70.2 | -3.61 (-4.89%) | 1,622,800 |
| 12 May 2006 | USD | 74.46 | 75.2 | 71.5 | 73.81 | 73.81 | -2.39 (-3.14%) | 1,455,000 |
| 11 May 2006 | USD | 79.2 | 83.33 | 75.56 | 76.2 | 76.2 | -1.45 (-1.87%) | 2,961,800 |
| 10 May 2006 | USD | 71.11 | 79.5 | 71.11 | 77.65 | 77.65 | +7.23 (+10.27%) | 2,516,100 |
| 9 May 2006 | USD | 66.35 | 72 | 66.05 | 70.42 | 70.42 | +8.82 (+14.32%) | 1,597,900 |
| 8 May 2006 | USD | 60.9 | 61.87 | 60.75 | 61.6 | 61.6 | +0.7 (+1.15%) | 232,400 |
| 5 May 2006 | USD | 61.5 | 62.05 | 60.68 | 60.9 | 60.9 | -0.1 (-0.16%) | 385,200 |
