| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | USD | 27.66 | 28.05 | 26.8 | 27.67 | 27.67 | +0.01 (+0.04%) | 561,746 |
| 23 May 2006 | USD | 28.74 | 28.99 | 27.54 | 27.66 | 27.66 | -0.89 (-3.12%) | 308,565 |
| 22 May 2006 | USD | 29.2 | 29.2 | 27.79 | 28.55 | 28.55 | -0.78 (-2.66%) | 370,549 |
| 19 May 2006 | USD | 28.04 | 29.39 | 27.75 | 29.33 | 29.33 | +1.13 (+4.01%) | 551,102 |
| 18 May 2006 | USD | 29.03 | 29.19 | 28.05 | 28.2 | 28.2 | -0.79 (-2.73%) | 327,319 |
| 17 May 2006 | USD | 29.69 | 29.69 | 28.64 | 28.99 | 28.99 | -0.89 (-2.98%) | 418,449 |
| 16 May 2006 | USD | 29.99 | 30.21 | 29.69 | 29.88 | 29.88 | -0.12 (-0.40%) | 402,180 |
| 15 May 2006 | USD | 29.9 | 30.34 | 29.47 | 30 | 30 | -0.15 (-0.50%) | 458,183 |
| 12 May 2006 | USD | 30 | 30.73 | 29.34 | 30.15 | 30.15 | +0.31 (+1.04%) | 714,001 |
| 11 May 2006 | USD | 31.81 | 31.81 | 29.67 | 29.84 | 29.84 | -2.09 (-6.55%) | 882,486 |
| 10 May 2006 | USD | 31.95 | 32.24 | 31.71 | 31.93 | 31.93 | -0.15 (-0.47%) | 325,432 |
| 9 May 2006 | USD | 32.25 | 32.49 | 31.92 | 32.08 | 32.08 | -0.3 (-0.93%) | 294,356 |
| 8 May 2006 | USD | 33.29 | 33.76 | 32.35 | 32.38 | 32.38 | -1.04 (-3.11%) | 409,159 |
| 5 May 2006 | USD | 33.75 | 34 | 33.05 | 33.42 | 33.42 | -0.39 (-1.15%) | 226,181 |
| 4 May 2006 | USD | 32.82 | 33.84 | 32.71 | 33.81 | 33.81 | +1.19 (+3.65%) | 287,358 |
| 3 May 2006 | USD | 33 | 33 | 32.25 | 32.62 | 32.62 | -0.52 (-1.57%) | 377,090 |
| 2 May 2006 | USD | 31.45 | 33.79 | 31.25 | 33.14 | 33.14 | +1.26 (+3.95%) | 896,179 |
| 1 May 2006 | USD | 31.67 | 32.05 | 31.15 | 31.88 | 31.88 | -0.19 (-0.59%) | 824,335 |
| 28 Apr 2006 | USD | 32.15 | 32.58 | 31.85 | 32.07 | 32.07 | -0.35 (-1.08%) | 322,764 |
| 27 Apr 2006 | USD | 32.62 | 33.42 | 32.01 | 32.42 | 32.42 | -0.5 (-1.52%) | 346,616 |
| 26 Apr 2006 | USD | 33.55 | 33.92 | 32.7 | 32.92 | 32.92 | -0.51 (-1.53%) | 242,628 |
| 25 Apr 2006 | USD | 33.27 | 33.5 | 32.46 | 33.43 | 33.43 | +0.33 (+1.00%) | 324,455 |
| 24 Apr 2006 | USD | 33.8 | 33.81 | 32.9 | 33.1 | 33.1 | -0.78 (-2.30%) | 349,458 |
| 21 Apr 2006 | USD | 35.28 | 35.34 | 33.68 | 33.88 | 33.88 | -1.07 (-3.06%) | 294,252 |
| 20 Apr 2006 | USD | 35 | 35.16 | 34.26 | 34.95 | 34.95 | +0.05 (+0.14%) | 190,577 |
| 19 Apr 2006 | USD | 34.94 | 35.25 | 34.45 | 34.9 | 34.9 | +0.03 (+0.09%) | 224,904 |
| 18 Apr 2006 | USD | 33.55 | 34.99 | 33.55 | 34.87 | 34.87 | +1.21 (+3.59%) | 453,563 |
| 17 Apr 2006 | USD | 35.45 | 35.63 | 33.45 | 33.66 | 33.66 | -1.29 (-3.69%) | 501,581 |
| 14 Apr 2006 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 34.06 | 35.12 | 33.74 | 34.95 | 34.95 | +0.95 (+2.79%) | 339,865 |
