| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2006 | USD | 29.75 | 30.1 | 29.75 | 29.99 | 29.99 | -0.01 (-0.03%) | 525,969 |
| 6 Apr 2006 | USD | 29.62 | 30.01 | 29.29 | 30 | 30 | +0.29 (+0.98%) | 345,287 |
| 5 Apr 2006 | USD | 29.5 | 29.74 | 29.2 | 29.71 | 29.71 | -0.03 (-0.10%) | 401,286 |
| 4 Apr 2006 | USD | 29.67 | 29.99 | 29.3 | 29.74 | 29.74 | -0.18 (-0.60%) | 166,948 |
| 3 Apr 2006 | USD | 29.85 | 30 | 29.64 | 29.92 | 29.92 | +0.07 (+0.23%) | 286,655 |
| 31 Mar 2006 | USD | 29.75 | 30.01 | 29.3 | 29.85 | 29.85 | +0.1 (+0.34%) | 531,019 |
| 30 Mar 2006 | USD | 29.21 | 29.82 | 28.62 | 29.75 | 29.75 | +0.65 (+2.23%) | 922,256 |
| 29 Mar 2006 | USD | 29.25 | 29.3 | 28.38 | 29.1 | 29.1 | -0.72 (-2.41%) | 2,588,838 |
| 28 Mar 2006 | USD | 31.4 | 31.49 | 28.88 | 29.82 | 29.82 | -1.58 (-5.03%) | 525,975 |
| 27 Mar 2006 | USD | 32.35 | 32.35 | 31.04 | 31.4 | 31.4 | -0.85 (-2.64%) | 295,682 |
| 24 Mar 2006 | USD | 32.9 | 32.9 | 31.654 | 32.25 | 32.25 | -0.59 (-1.80%) | 122,029 |
| 23 Mar 2006 | USD | 32.9 | 33 | 32.69 | 32.84 | 32.84 | +0.07 (+0.21%) | 31,972 |
| 22 Mar 2006 | USD | 32.86 | 33.06 | 32.7 | 32.77 | 32.77 | -0.08 (-0.24%) | 38,088 |
| 21 Mar 2006 | USD | 33.88 | 34.13 | 32.32 | 32.85 | 32.85 | -1.18 (-3.47%) | 119,201 |
| 20 Mar 2006 | USD | 33.44 | 34.25 | 33.44 | 34.03 | 34.03 | +0.78 (+2.35%) | 129,970 |
| 17 Mar 2006 | USD | 33.08 | 33.37 | 33.08 | 33.25 | 33.25 | +0.27 (+0.82%) | 99,799 |
| 16 Mar 2006 | USD | 32.02 | 33.07 | 32.02 | 32.98 | 32.98 | +0.83 (+2.58%) | 42,514 |
| 15 Mar 2006 | USD | 32.01 | 32.38 | 31.87 | 32.15 | 32.15 | +0.28 (+0.88%) | 92,836 |
| 14 Mar 2006 | USD | 30.36 | 32.41 | 30.36 | 31.87 | 31.87 | +1.37 (+4.49%) | 116,406 |
| 13 Mar 2006 | USD | 31.1 | 31.1 | 29.68 | 30.5 | 30.5 | -0.75 (-2.40%) | 208,338 |
| 10 Mar 2006 | USD | 31.84 | 31.85 | 31 | 31.25 | 31.25 | -0.75 (-2.34%) | 65,200 |
| 9 Mar 2006 | USD | 33.01 | 33.25 | 31.56 | 32 | 32 | -0.7 (-2.14%) | 143,961 |
| 8 Mar 2006 | USD | 32.65 | 32.91 | 32.58 | 32.7 | 32.7 | +0.2 (+0.62%) | 31,224 |
| 7 Mar 2006 | USD | 33 | 33.18 | 32.47 | 32.5 | 32.5 | -0.63 (-1.90%) | 58,925 |
| 6 Mar 2006 | USD | 32.69 | 33.15 | 32.57 | 33.13 | 33.13 | +0.31 (+0.94%) | 91,771 |
| 3 Mar 2006 | USD | 34.92 | 34.92 | 32.5 | 32.82 | 32.82 | -1.99 (-5.72%) | 369,842 |
| 2 Mar 2006 | USD | 36.13 | 36.13 | 34.7 | 34.81 | 34.81 | -1.18 (-3.28%) | 118,454 |
| 1 Mar 2006 | USD | 36.01 | 36.35 | 35.77 | 35.99 | 35.99 | -0.17 (-0.47%) | 109,487 |
| 28 Feb 2006 | USD | 35.95 | 37.75 | 35.73 | 36.16 | 36.16 | +0.08 (+0.22%) | 176,527 |
| 27 Feb 2006 | USD | 34.84 | 37.02 | 34.81 | 36.08 | 36.08 | +1.44 (+4.16%) | 241,828 |
