| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2006 | USD | 53.25 | 54.9 | 52.61 | 54.56 | 10.912 | +1.56 (+2.94%) | 7,959,000 |
| 7 Apr 2006 | USD | 58 | 58 | 52.35 | 53 | 10.6 | -6.8 (-11.37%) | 24,444,000 |
| 6 Apr 2006 | USD | 62.83 | 64.45 | 58.73 | 59.8 | 11.96 | -3.03 (-4.82%) | 12,849,500 |
| 5 Apr 2006 | USD | 65.75 | 65.8799 | 61.91 | 62.83 | 12.566 | -2.17 (-3.34%) | 9,132,500 |
| 4 Apr 2006 | USD | 64.05 | 66.22 | 60.62 | 65 | 13 | +1.9 (+3.01%) | 9,966,500 |
| 3 Apr 2006 | USD | 69.95 | 70.1 | 62.16 | 63.1 | 12.62 | -5.95 (-8.62%) | 10,266,000 |
| 31 Mar 2006 | USD | 71.75 | 73.14 | 67.32 | 69.05 | 13.81 | -2.27 (-3.18%) | 9,687,000 |
| 30 Mar 2006 | USD | 69.5 | 71.81 | 69.27 | 71.32 | 14.264 | +3.57 (+5.27%) | 5,513,500 |
| 29 Mar 2006 | USD | 68.6 | 69.7 | 67.51 | 67.75 | 13.55 | -0.85 (-1.24%) | 1,981,000 |
| 28 Mar 2006 | USD | 69.85 | 70.76 | 67.7 | 68.6 | 13.72 | -1.25 (-1.79%) | 3,080,000 |
| 27 Mar 2006 | USD | 67.85 | 70.68 | 67.26 | 69.85 | 13.97 | +2.65 (+3.94%) | 5,238,500 |
| 24 Mar 2006 | USD | 66 | 68.29 | 65.77 | 67.2 | 13.44 | +0.15 (+0.22%) | 2,114,000 |
| 23 Mar 2006 | USD | 67.75 | 69.3 | 66.3 | 67.05 | 13.41 | -0.94 (-1.38%) | 2,925,500 |
| 22 Mar 2006 | USD | 68.53 | 69.05 | 65.66 | 67.99 | 13.598 | -2.26 (-3.22%) | 6,843,500 |
| 21 Mar 2006 | USD | 71.7 | 73.59 | 69.61 | 70.25 | 14.05 | -0.92 (-1.29%) | 6,876,500 |
| 20 Mar 2006 | USD | 69.05 | 71.17 | 69.05 | 71.17 | 14.234 | +3.07 (+4.51%) | 5,575,500 |
| 17 Mar 2006 | USD | 66.79 | 68.4099 | 64.4 | 68.1 | 13.62 | +1.31 (+1.96%) | 5,977,000 |
| 16 Mar 2006 | USD | 69.3 | 70.19 | 65.1 | 66.79 | 13.358 | -2.5 (-3.61%) | 7,084,500 |
| 15 Mar 2006 | USD | 68.75 | 71.09 | 67.5 | 69.29 | 13.858 | +0.67 (+0.98%) | 5,495,500 |
| 14 Mar 2006 | USD | 71.5 | 72.2 | 68.03 | 68.62 | 13.724 | -2.66 (-3.73%) | 9,242,000 |
| 13 Mar 2006 | USD | 68.25 | 71.5 | 67.42 | 71.28 | 14.256 | +4.14 (+6.17%) | 9,412,500 |
| 10 Mar 2006 | USD | 63.99 | 67.38 | 62.68 | 67.14 | 13.428 | +3.15 (+4.92%) | 7,001,500 |
| 9 Mar 2006 | USD | 59.44 | 64.5 | 59.44 | 63.99 | 12.798 | +4.8 (+8.11%) | 5,441,000 |
| 8 Mar 2006 | USD | 61 | 61.02 | 58.75 | 59.19 | 11.838 | -0.81 (-1.35%) | 5,132,500 |
| 7 Mar 2006 | USD | 61.31 | 61.31 | 59.17 | 60 | 12 | -1.31 (-2.14%) | 3,193,000 |
| 6 Mar 2006 | USD | 61.5 | 63 | 60.0701 | 61.31 | 12.262 | +0.71 (+1.17%) | 4,600,500 |
| 3 Mar 2006 | USD | 60.5 | 62.96 | 60 | 60.6 | 12.12 | +1.24 (+2.09%) | 6,878,500 |
| 2 Mar 2006 | USD | 56.6 | 59.42 | 55.79 | 59.36 | 11.872 | +2.6 (+4.58%) | 4,253,000 |
| 1 Mar 2006 | USD | 55 | 56.85 | 55 | 56.76 | 11.352 | +2.01 (+3.67%) | 3,081,000 |
| 28 Feb 2006 | USD | 56.6 | 57.9 | 54.05 | 54.75 | 10.95 | -2.1 (-3.69%) | 4,038,000 |
