| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | USD | 27.41 | 27.41 | 27.41 | 27.41 | 2,896.1405 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 27.02 | 27.54 | 26.9 | 27.41 | 2,896.1405 | +0.33 (+1.22%) | 199,362 |
| 25 May 2006 | USD | 26.6 | 27.25 | 25.86 | 27.08 | 2,861.2727 | +1.52 (+5.95%) | 663,174 |
| 24 May 2006 | USD | 26.41 | 26.47 | 24.7 | 25.56 | 2,700.6695 | -0.21 (-0.81%) | 801,974 |
| 23 May 2006 | USD | 26.34 | 27.79 | 25.59 | 25.77 | 2,722.8581 | -0.22 (-0.85%) | 600,943 |
| 22 May 2006 | USD | 27 | 27.1 | 25.58 | 25.99 | 2,746.1033 | -1.41 (-5.15%) | 604,049 |
| 19 May 2006 | USD | 26.8 | 27.6 | 26.68 | 27.4 | 2,895.0839 | +0.69 (+2.58%) | 499,958 |
| 18 May 2006 | USD | 26.6 | 27.25 | 26.23 | 26.71 | 2,822.1785 | +0.14 (+0.53%) | 230,167 |
| 17 May 2006 | USD | 26.8 | 26.97 | 26.24 | 26.57 | 2,807.3861 | -0.48 (-1.77%) | 413,257 |
| 16 May 2006 | USD | 27.5 | 28.2 | 25.41 | 27.05 | 2,858.1029 | -0.5 (-1.81%) | 967,148 |
| 15 May 2006 | USD | 27.1 | 27.76 | 26.8 | 27.55 | 2,910.9329 | +0.14 (+0.51%) | 522,813 |
| 12 May 2006 | USD | 27.11 | 28.02 | 26.53 | 27.41 | 2,896.1405 | +0.16 (+0.59%) | 475,488 |
| 11 May 2006 | USD | 30.09 | 30.2 | 26.87 | 27.25 | 2,879.2349 | -2.92 (-9.68%) | 1,280,513 |
| 10 May 2006 | USD | 30.7 | 30.8 | 29.83 | 30.17 | 3,187.762 | -0.64 (-2.08%) | 227,807 |
| 9 May 2006 | USD | 31 | 31 | 30.14 | 30.81 | 3,255.3844 | -0.16 (-0.52%) | 218,242 |
| 8 May 2006 | USD | 30.85 | 31.3 | 30.84 | 30.97 | 3,272.29 | +0.04 (+0.13%) | 248,054 |
| 5 May 2006 | USD | 30.91 | 31.25 | 30.75 | 30.93 | 3,268.0636 | +0.2 (+0.65%) | 135,144 |
| 4 May 2006 | USD | 31.69 | 31.99 | 30.66 | 30.73 | 3,246.9316 | -0.95 (-3.00%) | 484,307 |
| 3 May 2006 | USD | 31.78 | 32.16 | 31.5 | 31.68 | 3,347.3086 | -0.11 (-0.35%) | 602,806 |
| 2 May 2006 | USD | 31.35 | 31.9 | 30.63 | 31.79 | 3,358.9312 | +0.78 (+2.52%) | 398,972 |
| 1 May 2006 | USD | 29.87 | 31.5 | 29.5 | 31.01 | 3,276.5164 | +1.1 (+3.68%) | 857,212 |
| 28 Apr 2006 | USD | 30.01 | 30.75 | 29.77 | 29.91 | 3,160.2904 | -0.1 (-0.33%) | 440,795 |
| 27 Apr 2006 | USD | 30.18 | 30.6 | 29.65 | 30.01 | 3,170.8564 | -0.38 (-1.25%) | 638,952 |
| 26 Apr 2006 | USD | 29.91 | 30.63 | 29.75 | 30.39 | 3,211.0072 | +0.45 (+1.50%) | 873,342 |
| 25 Apr 2006 | USD | 29.21 | 30.1 | 29.04 | 29.94 | 3,163.4602 | +0.77 (+2.64%) | 445,925 |
| 24 Apr 2006 | USD | 30.14 | 30.85 | 28.98 | 29.17 | 3,082.102 | -1.05 (-3.47%) | 693,730 |
| 21 Apr 2006 | USD | 32 | 32 | 30 | 30.22 | 3,193.045 | -1.71 (-5.36%) | 579,702 |
| 20 Apr 2006 | USD | 32.08 | 32.33 | 31.71 | 31.93 | 3,373.7236 | -0.29 (-0.90%) | 314,259 |
| 19 Apr 2006 | USD | 31.56 | 32.5 | 30.93 | 32.22 | 3,404.365 | +0.73 (+2.32%) | 509,522 |
| 18 Apr 2006 | USD | 30 | 31.75 | 29.5 | 31.49 | 3,327.2332 | +1.87 (+6.31%) | 654,853 |
