| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | USD | 44.86 | 45.49 | 43.43 | 45 | 45 | +0.08 (+0.18%) | 51,449 |
| 11 Apr 2006 | USD | 46.53 | 47 | 44.32 | 44.92 | 44.92 | -1.06 (-2.31%) | 93,204 |
| 10 Apr 2006 | USD | 47.1 | 48.89 | 45.511 | 45.98 | 45.98 | -0.65 (-1.39%) | 190,147 |
| 7 Apr 2006 | USD | 46.51 | 47.19 | 45.16 | 46.63 | 46.63 | +0.13 (+0.28%) | 146,825 |
| 6 Apr 2006 | USD | 43.09 | 46.82 | 43.01 | 46.5 | 46.5 | +6.56 (+16.42%) | 731,035 |
| 5 Apr 2006 | USD | 39.21 | 40.09 | 38.47 | 39.94 | 39.94 | +0.97 (+2.49%) | 126,552 |
| 4 Apr 2006 | USD | 38.77 | 39.06 | 38.24 | 38.97 | 38.97 | +0.1 (+0.26%) | 93,423 |
| 3 Apr 2006 | USD | 39.66 | 39.66 | 38.86 | 38.87 | 38.87 | -0.89 (-2.24%) | 139,264 |
| 31 Mar 2006 | USD | 39 | 39.88 | 38.85 | 39.76 | 39.76 | +0.61 (+1.56%) | 68,368 |
| 30 Mar 2006 | USD | 38.96 | 39.8 | 38.52 | 39.15 | 39.15 | +0.07 (+0.18%) | 116,615 |
| 29 Mar 2006 | USD | 39.11 | 39.93 | 38.29 | 39.08 | 39.08 | -0.02 (-0.05%) | 103,779 |
| 28 Mar 2006 | USD | 40.76 | 40.76 | 38.85 | 39.1 | 39.1 | -1.98 (-4.82%) | 224,678 |
| 27 Mar 2006 | USD | 41.65 | 41.7 | 41 | 41.08 | 41.08 | -0.85 (-2.03%) | 82,544 |
| 24 Mar 2006 | USD | 40.05 | 42.36 | 40.05 | 41.93 | 41.93 | +1.4 (+3.45%) | 157,546 |
| 23 Mar 2006 | USD | 41.08 | 41.08 | 40.25 | 40.53 | 40.53 | -0.71 (-1.72%) | 73,199 |
| 22 Mar 2006 | USD | 40.11 | 41.66 | 40.08 | 41.24 | 41.24 | +0.86 (+2.13%) | 102,081 |
| 21 Mar 2006 | USD | 41.56 | 41.85 | 40 | 40.38 | 40.38 | -1.36 (-3.26%) | 133,499 |
| 20 Mar 2006 | USD | 41.59 | 41.8 | 41.09 | 41.74 | 41.74 | +0.28 (+0.68%) | 90,899 |
| 17 Mar 2006 | USD | 41.33 | 41.7 | 41.16 | 41.46 | 41.46 | +0.11 (+0.27%) | 100,315 |
| 16 Mar 2006 | USD | 41.2 | 42.1 | 41.05 | 41.35 | 41.35 | +0.36 (+0.88%) | 156,907 |
| 15 Mar 2006 | USD | 38.99 | 41.02 | 37.48 | 40.99 | 40.99 | -0.74 (-1.77%) | 1,178,798 |
| 14 Mar 2006 | USD | 41.34 | 42.7 | 40.77 | 41.73 | 41.73 | +0.39 (+0.94%) | 500,712 |
| 13 Mar 2006 | USD | 40.58 | 42.41 | 40.58 | 41.34 | 41.34 | +0.78 (+1.92%) | 194,536 |
| 10 Mar 2006 | USD | 41.6 | 41.74 | 40 | 40.56 | 40.56 | -1.02 (-2.45%) | 165,148 |
| 9 Mar 2006 | USD | 39.31 | 41.95 | 39.25 | 41.58 | 41.58 | +2.5 (+6.40%) | 552,097 |
| 8 Mar 2006 | USD | 36.75 | 39.5 | 36.51 | 39.08 | 39.08 | +2.3 (+6.25%) | 245,026 |
| 7 Mar 2006 | USD | 37.67 | 37.94 | 36.75 | 36.78 | 36.78 | -1.17 (-3.08%) | 98,294 |
| 6 Mar 2006 | USD | 38.6 | 38.6719 | 36.45 | 37.95 | 37.95 | -0.75 (-1.94%) | 390,578 |
| 3 Mar 2006 | USD | 39.82 | 41.16 | 38.25 | 38.7 | 38.7 | -1.41 (-3.52%) | 422,628 |
| 2 Mar 2006 | USD | 43.01 | 43.01 | 39.63 | 40.11 | 40.11 | -4.14 (-9.36%) | 972,223 |
