| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | USD | 26.09 | 27.8 | 26 | 26.69 | 13.345 | +0.19 (+0.72%) | 1,279,252 |
| 11 Apr 2006 | USD | 26 | 26.62 | 24.41 | 26.5 | 13.25 | +0.5 (+1.92%) | 1,336,232 |
| 10 Apr 2006 | USD | 26.07 | 26.07 | 25.71 | 26 | 13 | -0.07 (-0.27%) | 888,788 |
| 7 Apr 2006 | USD | 26.56 | 26.82 | 25.51 | 26.07 | 13.035 | -0.22 (-0.84%) | 928,908 |
| 6 Apr 2006 | USD | 27.14 | 27.38 | 26 | 26.29 | 13.145 | -0.85 (-3.13%) | 983,312 |
| 5 Apr 2006 | USD | 27.23 | 27.282 | 26.31 | 27.14 | 13.57 | +0.05 (+0.18%) | 733,148 |
| 4 Apr 2006 | USD | 26.54 | 28 | 26.49 | 27.09 | 13.545 | +0.76 (+2.89%) | 1,568,654 |
| 3 Apr 2006 | USD | 25.4 | 26.75 | 25.15 | 26.33 | 13.165 | +1.18 (+4.69%) | 1,721,774 |
| 31 Mar 2006 | USD | 25 | 25.93 | 24.68 | 25.15 | 12.575 | +0.34 (+1.37%) | 2,052,186 |
| 30 Mar 2006 | USD | 23.65 | 25.05 | 23.5 | 24.81 | 12.405 | +1.08 (+4.55%) | 1,212,774 |
| 29 Mar 2006 | USD | 23.56 | 24.25 | 23.4 | 23.73 | 11.865 | -0.12 (-0.50%) | 1,294,088 |
| 28 Mar 2006 | USD | 24.09 | 24.09 | 23.43 | 23.85 | 11.925 | -0.09 (-0.38%) | 1,121,584 |
| 27 Mar 2006 | USD | 23.66 | 24.05 | 23.37 | 23.94 | 11.97 | +0.43 (+1.83%) | 859,940 |
| 24 Mar 2006 | USD | 21.85 | 23.71 | 21.64 | 23.51 | 11.755 | +1.54 (+7.01%) | 2,379,954 |
| 23 Mar 2006 | USD | 21.52 | 22.24 | 21.52 | 21.97 | 10.985 | +0.34 (+1.57%) | 1,392,580 |
| 22 Mar 2006 | USD | 22 | 22 | 20.32 | 21.63 | 10.815 | -0.43 (-1.95%) | 4,181,714 |
| 21 Mar 2006 | USD | 23 | 23.25 | 22.03 | 22.06 | 11.03 | -0.94 (-4.09%) | 1,780,824 |
| 20 Mar 2006 | USD | 25.32 | 25.32 | 22.81 | 23 | 11.5 | -1.33 (-5.47%) | 2,551,608 |
| 17 Mar 2006 | USD | 25.44 | 25.53 | 24.07 | 24.33 | 12.165 | -0.77 (-3.07%) | 806,630 |
| 16 Mar 2006 | USD | 24.42 | 25.7 | 24.35 | 25.1 | 12.55 | +1.04 (+4.32%) | 1,102,932 |
| 15 Mar 2006 | USD | 23.86 | 24.46 | 23.78 | 24.06 | 12.03 | +0.34 (+1.43%) | 908,850 |
| 14 Mar 2006 | USD | 23.41 | 24.4 | 22.7 | 23.72 | 11.86 | +0.24 (+1.02%) | 2,163,248 |
| 13 Mar 2006 | USD | 24.48 | 25.02 | 23.4 | 23.48 | 11.74 | -0.77 (-3.18%) | 1,567,558 |
| 10 Mar 2006 | USD | 25.4 | 25.5 | 23.98 | 24.25 | 12.125 | -1.25 (-4.90%) | 4,175,276 |
| 9 Mar 2006 | USD | 25.99 | 26 | 25.15 | 25.5 | 12.75 | -0.45 (-1.73%) | 2,272,020 |
| 8 Mar 2006 | USD | 25.51 | 26.69 | 25.15 | 25.95 | 12.975 | +0.2 (+0.78%) | 1,167,222 |
| 7 Mar 2006 | USD | 25.41 | 26.08 | 25.36 | 25.75 | 12.875 | -0.3 (-1.15%) | 1,318,828 |
| 6 Mar 2006 | USD | 26.32 | 26.8 | 25.26 | 26.05 | 13.025 | -0.29 (-1.10%) | 1,337,682 |
| 3 Mar 2006 | USD | 26.35 | 27 | 23.13 | 26.34 | 13.17 | -0.26 (-0.98%) | 4,943,932 |
| 2 Mar 2006 | USD | 26.77 | 27.42 | 26.5 | 26.6 | 13.3 | -0.3 (-1.12%) | 2,488,478 |
