| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2006 | USD | 65.27 | 65.59 | 62.74 | 63.99 | 63.99 | -0.68 (-1.05%) | 420,851 |
| 18 Apr 2006 | USD | 65.39 | 65.39 | 63.29 | 64.67 | 64.67 | +0.2 (+0.31%) | 499,721 |
| 17 Apr 2006 | USD | 62.4 | 65.34 | 62.19 | 64.47 | 64.47 | +3.26 (+5.33%) | 798,265 |
| 14 Apr 2006 | USD | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 62.63 | 62.68 | 60.78 | 61.21 | 61.21 | -1.36 (-2.17%) | 266,830 |
| 12 Apr 2006 | USD | 61.29 | 62.66 | 60.74 | 62.57 | 62.57 | +1 (+1.62%) | 513,002 |
| 11 Apr 2006 | USD | 61.1 | 62.55 | 61.05 | 61.57 | 61.57 | +0.86 (+1.42%) | 478,707 |
| 10 Apr 2006 | USD | 61 | 61.06 | 59.56 | 60.71 | 60.71 | +0.06 (+0.10%) | 251,243 |
| 7 Apr 2006 | USD | 63.04 | 63.22 | 60.42 | 60.65 | 60.65 | -1.85 (-2.96%) | 305,981 |
| 6 Apr 2006 | USD | 61.05 | 63.19 | 60.51 | 62.5 | 62.5 | +1.66 (+2.73%) | 438,038 |
| 5 Apr 2006 | USD | 61.37 | 61.37 | 60.4584 | 60.84 | 60.84 | -0.23 (-0.38%) | 192,397 |
| 4 Apr 2006 | USD | 60.89 | 61.5 | 59.8 | 61.07 | 61.07 | +0.35 (+0.58%) | 361,303 |
| 3 Apr 2006 | USD | 59.87 | 61.6999 | 59.87 | 60.72 | 60.72 | +0.87 (+1.45%) | 378,090 |
| 31 Mar 2006 | USD | 58.91 | 60.36 | 58.58 | 59.85 | 59.85 | +0.77 (+1.30%) | 189,315 |
| 30 Mar 2006 | USD | 59.09 | 60.9 | 57.8 | 59.08 | 59.08 | +0.24 (+0.41%) | 634,907 |
| 29 Mar 2006 | USD | 59.53 | 59.61 | 58.55 | 58.84 | 58.84 | -0.41 (-0.69%) | 432,984 |
| 28 Mar 2006 | USD | 59.05 | 59.71 | 58.7 | 59.25 | 59.25 | +0.53 (+0.90%) | 369,602 |
| 27 Mar 2006 | USD | 58.95 | 59.86 | 58.02 | 58.72 | 58.72 | +0.17 (+0.29%) | 185,551 |
| 24 Mar 2006 | USD | 57.25 | 58.95 | 57.04 | 58.55 | 58.55 | +1.59 (+2.79%) | 232,596 |
| 23 Mar 2006 | USD | 58.5 | 58.5 | 56.46 | 56.96 | 56.96 | -1.3 (-2.23%) | 207,030 |
| 22 Mar 2006 | USD | 56.52 | 58.57 | 56.52 | 58.26 | 58.26 | +1.43 (+2.52%) | 214,119 |
| 21 Mar 2006 | USD | 57.66 | 58.09 | 55.86 | 56.83 | 56.83 | -1.16 (-2.00%) | 480,436 |
| 20 Mar 2006 | USD | 59.15 | 59.2 | 57.4 | 57.99 | 57.99 | -1.14 (-1.93%) | 310,807 |
| 17 Mar 2006 | USD | 58.45 | 60.3 | 58.2101 | 59.13 | 59.13 | +0.98 (+1.69%) | 456,814 |
| 16 Mar 2006 | USD | 59.82 | 59.976 | 58.05 | 58.15 | 58.15 | -1.63 (-2.73%) | 336,130 |
| 15 Mar 2006 | USD | 59.89 | 59.99 | 58.85 | 59.78 | 59.78 | -0.11 (-0.18%) | 175,098 |
| 14 Mar 2006 | USD | 60.41 | 60.96 | 58.67 | 59.89 | 59.89 | -0.47 (-0.78%) | 425,937 |
| 13 Mar 2006 | USD | 60.57 | 61.2 | 59.7 | 60.36 | 60.36 | +0.21 (+0.35%) | 267,095 |
| 10 Mar 2006 | USD | 57.8 | 60.27 | 57.48 | 60.15 | 60.15 | +2.8 (+4.88%) | 384,735 |
| 9 Mar 2006 | USD | 57.15 | 59.62 | 57.15 | 57.35 | 57.35 | -0.2 (-0.35%) | 277,912 |
