| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | USD | 25.67 | 25.75 | 24.5 | 25.11 | 25.11 | -0.42 (-1.65%) | 1,791,797 |
| 23 May 2006 | USD | 26.369 | 26.7 | 25.52 | 25.53 | 25.53 | -0.63 (-2.41%) | 1,577,987 |
| 22 May 2006 | USD | 27.7 | 27.7 | 25.91 | 26.16 | 26.16 | -1.49 (-5.39%) | 1,665,109 |
| 19 May 2006 | USD | 27.2 | 28.12 | 26.99 | 27.65 | 27.65 | +0.6 (+2.22%) | 1,138,620 |
| 18 May 2006 | USD | 28.07 | 28.07 | 27 | 27.05 | 27.05 | -0.89 (-3.19%) | 897,879 |
| 17 May 2006 | USD | 28.1 | 28.55 | 27.65 | 27.94 | 27.94 | -0.47 (-1.65%) | 997,693 |
| 16 May 2006 | USD | 28.44 | 29.04 | 28 | 28.41 | 28.41 | +0.05 (+0.18%) | 901,084 |
| 15 May 2006 | USD | 29.48 | 29.6 | 28.12 | 28.36 | 28.36 | -1.12 (-3.80%) | 1,656,357 |
| 12 May 2006 | USD | 29.25 | 29.85 | 29.2 | 29.48 | 29.48 | +0.16 (+0.55%) | 1,060,706 |
| 11 May 2006 | USD | 30.041 | 30.45 | 29.2 | 29.32 | 29.32 | -0.75 (-2.49%) | 1,403,351 |
| 10 May 2006 | USD | 30.89 | 30.99 | 30.03 | 30.07 | 30.07 | -0.78 (-2.53%) | 1,114,173 |
| 9 May 2006 | USD | 30.46 | 31.2 | 30.21 | 30.85 | 30.85 | +0.59 (+1.95%) | 2,158,563 |
| 8 May 2006 | USD | 30.62 | 30.83 | 30.16 | 30.26 | 30.26 | -0.59 (-1.91%) | 935,911 |
| 5 May 2006 | USD | 30.4 | 30.99 | 30.37 | 30.85 | 30.85 | +0.42 (+1.38%) | 1,043,702 |
| 4 May 2006 | USD | 29.96 | 30.63 | 29.92 | 30.43 | 30.43 | +0.35 (+1.16%) | 789,941 |
| 3 May 2006 | USD | 30.2 | 30.25 | 29.9 | 30.08 | 30.08 | -0.12 (-0.40%) | 965,731 |
| 2 May 2006 | USD | 30.415 | 30.62 | 30.03 | 30.2 | 30.2 | +0.14 (+0.47%) | 1,081,284 |
| 1 May 2006 | USD | 29.89 | 30.46 | 29.68 | 30.06 | 30.06 | +0.24 (+0.80%) | 1,548,189 |
| 28 Apr 2006 | USD | 29.41 | 29.97 | 29.41 | 29.82 | 29.82 | +0.35 (+1.19%) | 1,385,568 |
| 27 Apr 2006 | USD | 29.2 | 29.65 | 29.05 | 29.47 | 29.47 | +0.29 (+0.99%) | 1,100,824 |
| 26 Apr 2006 | USD | 29.4 | 29.7 | 29.03 | 29.18 | 29.18 | -0.12 (-0.41%) | 777,343 |
| 25 Apr 2006 | USD | 29.89 | 30.05 | 28.86 | 29.3 | 29.3 | -0.59 (-1.97%) | 1,559,419 |
| 24 Apr 2006 | USD | 29.96 | 30.24 | 29.39 | 29.89 | 29.89 | -0.51 (-1.68%) | 2,220,993 |
| 21 Apr 2006 | USD | 31.28 | 31.3 | 29.53 | 30.4 | 30.4 | -3.69 (-10.82%) | 6,790,557 |
| 20 Apr 2006 | USD | 34.35 | 34.65 | 33.74 | 34.09 | 34.09 | -0.41 (-1.19%) | 1,558,134 |
| 19 Apr 2006 | USD | 33.621 | 34.64 | 33.57 | 34.5 | 34.5 | +0.75 (+2.22%) | 2,085,123 |
| 18 Apr 2006 | USD | 33.001 | 33.86 | 32.76 | 33.75 | 33.75 | +0.6 (+1.81%) | 1,221,225 |
| 17 Apr 2006 | USD | 32.52 | 33.47 | 32.52 | 33.15 | 33.15 | +0.63 (+1.94%) | 1,987,848 |
| 14 Apr 2006 | USD | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 32.401 | 32.81 | 32.2 | 32.52 | 32.52 | -0.06 (-0.18%) | 618,407 |
