| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | USD | 64.27 | 64.27 | 61.3186 | 64.2672 | 32.1336 | +3.116 (+5.10%) | 34,447 |
| 25 May 2006 | USD | 61.15 | 61.151 | 58.7741 | 61.151 | 30.5755 | +3.535 (+6.14%) | 33,790 |
| 24 May 2006 | USD | 57.62 | 57.741 | 55.8807 | 57.616 | 28.808 | -0.859 (-1.47%) | 76,770 |
| 23 May 2006 | USD | 58.48 | 59.8889 | 58.4754 | 58.4754 | 29.2377 | -0.179 (-0.31%) | 16,310 |
| 22 May 2006 | USD | 58.6545 | 58.6545 | 58.6545 | 58.6545 | 29.3272 | 0.0 (0.0%) | 0 |
| 19 May 2006 | USD | 58.65 | 59.19 | 57.1229 | 58.6545 | 29.3272 | -1.095 (-1.83%) | 38,094 |
| 18 May 2006 | USD | 59.75 | 61.07 | 59.12 | 59.75 | 29.875 | -0.775 (-1.28%) | 21,534 |
| 17 May 2006 | USD | 60.53 | 64.554 | 59.8215 | 60.5252 | 30.2626 | -2.475 (-3.93%) | 15,778 |
| 16 May 2006 | USD | 63 | 64.08 | 62.0089 | 63 | 31.5 | +0.61 (+0.98%) | 6,130 |
| 15 May 2006 | USD | 62.39 | 63.7 | 60.95 | 62.39 | 31.195 | -3.01 (-4.60%) | 63,572 |
| 12 May 2006 | USD | 65.4 | 66.6517 | 64.52 | 65.4 | 32.7 | -0.52 (-0.79%) | 7,289 |
| 11 May 2006 | USD | 65.92 | 69.74 | 65.92 | 65.92 | 32.96 | -2.88 (-4.19%) | 128,307 |
| 10 May 2006 | USD | 68.8 | 70.63 | 68.4 | 68.8 | 34.4 | -1.5 (-2.13%) | 164,622 |
| 9 May 2006 | USD | 70.3 | 71.9053 | 69.7538 | 70.2999 | 35.1499 | +1.46 (+2.12%) | 16,000 |
| 8 May 2006 | USD | 68.84 | 72.29 | 67.25 | 68.84 | 34.42 | -3.068 (-4.27%) | 24,592 |
| 5 May 2006 | USD | 71.91 | 72.25 | 70.38 | 71.908 | 35.954 | +0.968 (+1.36%) | 8,540 |
| 4 May 2006 | USD | 70.94 | 71.56 | 69.5871 | 70.94 | 35.47 | +1.78 (+2.57%) | 4,843 |
| 3 May 2006 | USD | 69.16 | 71.15 | 68.726 | 69.1598 | 34.5799 | -1.04 (-1.48%) | 12,623 |
| 2 May 2006 | USD | 70.2 | 71.3842 | 69.9949 | 70.2 | 35.1 | +0.098 (+0.14%) | 18,600 |
| 1 May 2006 | USD | 70.1 | 70.86 | 69.8 | 70.1021 | 35.051 | +1.412 (+2.06%) | 16,889 |
| 28 Apr 2006 | USD | 68.69 | 71.0027 | 68.69 | 68.69 | 34.345 | -0.005 (-0.01%) | 11,218 |
| 27 Apr 2006 | USD | 68.7 | 70.203 | 68.175 | 68.6955 | 34.3477 | -2.32 (-3.27%) | 17,731 |
| 26 Apr 2006 | USD | 71.02 | 71.93 | 70.81 | 71.015 | 35.5075 | -0.101 (-0.14%) | 14,242 |
| 25 Apr 2006 | USD | 71.12 | 73.16 | 70.4462 | 71.116 | 35.558 | -0.83 (-1.15%) | 6,541 |
| 24 Apr 2006 | USD | 71.95 | 73.2605 | 71.4172 | 71.946 | 35.973 | -1.65 (-2.24%) | 16,578 |
| 21 Apr 2006 | USD | 73.6 | 74.7675 | 73.2041 | 73.596 | 36.798 | +0.298 (+0.41%) | 15,260 |
| 20 Apr 2006 | USD | 73.3 | 75.031 | 72.47 | 73.2982 | 36.6491 | -2.382 (-3.15%) | 23,715 |
| 19 Apr 2006 | USD | 75.68 | 76.4 | 74.7937 | 75.68 | 37.84 | -0.072 (-0.09%) | 15,075 |
| 18 Apr 2006 | USD | 75.75 | 76.185 | 73.5538 | 75.7517 | 37.8758 | +3.761 (+5.22%) | 8,045 |
| 17 Apr 2006 | USD | 71.99 | 73.645 | 71.99 | 71.9911 | 35.9956 | +0.429 (+0.60%) | 18,927 |
