| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | USD | 37 | 37 | 35.01 | 36.5 | 36.5 | -1.39 (-3.67%) | 143,051 |
| 23 May 2006 | USD | 38.51 | 38.51 | 37.86 | 37.89 | 37.89 | -0.56 (-1.46%) | 30,364 |
| 22 May 2006 | USD | 38.96 | 38.96 | 37 | 38.45 | 38.45 | -1.05 (-2.66%) | 63,221 |
| 19 May 2006 | USD | 39 | 40.1 | 39 | 39.5 | 39.5 | -0.5 (-1.25%) | 126,155 |
| 18 May 2006 | USD | 39.98 | 40.2 | 39.32 | 40 | 40 | +0.7 (+1.78%) | 224,254 |
| 17 May 2006 | USD | 40.5 | 40.5 | 39 | 39.3 | 39.3 | -0.95 (-2.36%) | 280,479 |
| 16 May 2006 | USD | 40.9 | 40.9 | 38.5 | 40.25 | 40.25 | -0.1 (-0.25%) | 83,612 |
| 15 May 2006 | USD | 40.1 | 41.1 | 39.5 | 40.35 | 40.35 | -0.75 (-1.82%) | 85,284 |
| 12 May 2006 | USD | 40.63 | 41.7 | 40.1 | 41.1 | 41.1 | -0.69 (-1.65%) | 50,025 |
| 11 May 2006 | USD | 42.8 | 43 | 41.2 | 41.79 | 41.79 | -0.71 (-1.67%) | 233,596 |
| 10 May 2006 | USD | 41.2 | 43 | 41.2 | 42.5 | 42.5 | +1.24 (+3.01%) | 916,800 |
| 9 May 2006 | USD | 40.41 | 41.81 | 40 | 41.26 | 41.26 | +0.49 (+1.20%) | 59,746 |
| 8 May 2006 | USD | 41 | 41.2 | 40.77 | 40.77 | 40.77 | -0.63 (-1.52%) | 24,271 |
| 5 May 2006 | USD | 41.4 | 42 | 40.6 | 41.4 | 41.4 | -0.1 (-0.24%) | 44,577 |
| 4 May 2006 | USD | 41.59 | 41.99 | 41.18 | 41.5 | 41.5 | -0.3 (-0.72%) | 54,089 |
| 3 May 2006 | USD | 42.25 | 42.25 | 40.5 | 41.8 | 41.8 | -1.21 (-2.81%) | 34,619 |
| 2 May 2006 | USD | 39.8 | 43.01 | 39.8 | 43.01 | 43.01 | +2.01 (+4.90%) | 418,856 |
| 1 May 2006 | USD | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | USD | 40.29 | 41 | 40 | 41 | 41 | +1 (+2.50%) | 82,115 |
| 27 Apr 2006 | USD | 39.89 | 40.3 | 39.15 | 40 | 40 | -0.2 (-0.50%) | 101,353 |
| 26 Apr 2006 | USD | 39.89 | 40.2 | 39.01 | 40.2 | 40.2 | +0.25 (+0.63%) | 221,798 |
| 25 Apr 2006 | USD | 39.3 | 40.04 | 39.3 | 39.95 | 39.95 | 0.0 (0.0%) | 20,377 |
| 24 Apr 2006 | USD | 40.5 | 40.5 | 39 | 39.95 | 39.95 | -0.55 (-1.36%) | 95,117 |
| 21 Apr 2006 | USD | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 0.0 (0.0%) | 0 |
| 20 Apr 2006 | USD | 40.22 | 41 | 39.55 | 40.5 | 40.5 | -0.5 (-1.22%) | 56,268 |
| 19 Apr 2006 | USD | 41.51 | 41.95 | 41 | 41 | 41 | -1 (-2.38%) | 119,661 |
| 18 Apr 2006 | USD | 42.01 | 42.5 | 41.6 | 42 | 42 | 0.0 (0.0%) | 84,372 |
| 17 Apr 2006 | USD | 41.01 | 42 | 40.98 | 42 | 42 | +1 (+2.44%) | 191,620 |
| 14 Apr 2006 | USD | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 39 | 42.05 | 38.5 | 41 | 41 | +4 (+10.81%) | 292,941 |
