| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2006 | USD | 53.26 | 53.71 | 52.96 | 53.16 | 53.16 | -0.27 (-0.51%) | 286,239 |
| 14 Apr 2006 | USD | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 52.72 | 53.85 | 52.69 | 53.43 | 53.43 | +0.86 (+1.64%) | 451,098 |
| 12 Apr 2006 | USD | 52.52 | 52.92 | 52.47 | 52.57 | 52.57 | +0.2 (+0.38%) | 264,552 |
| 11 Apr 2006 | USD | 53.51 | 53.71 | 52.28 | 52.37 | 52.37 | -1 (-1.87%) | 649,884 |
| 10 Apr 2006 | USD | 53.15 | 53.44 | 52.91 | 53.37 | 53.37 | +0.37 (+0.70%) | 398,840 |
| 7 Apr 2006 | USD | 52.73 | 53.71 | 52.73 | 53 | 53 | +0.12 (+0.23%) | 653,317 |
| 6 Apr 2006 | USD | 52.68 | 52.97 | 52.62 | 52.88 | 52.88 | +0.1 (+0.19%) | 403,700 |
| 5 Apr 2006 | USD | 52.68 | 52.8 | 52.17 | 52.78 | 52.78 | +0.04 (+0.08%) | 459,992 |
| 4 Apr 2006 | USD | 52.52 | 52.81 | 52.26 | 52.74 | 52.74 | +0.3 (+0.57%) | 429,958 |
| 3 Apr 2006 | USD | 52.81 | 52.82 | 52.2188 | 52.44 | 52.44 | -0.17 (-0.32%) | 705,314 |
| 31 Mar 2006 | USD | 52.74 | 52.76 | 52.27 | 52.61 | 52.61 | +0.21 (+0.40%) | 615,296 |
| 30 Mar 2006 | USD | 51.71 | 53.19 | 51.71 | 52.4 | 52.4 | +0.87 (+1.69%) | 1,498,175 |
| 29 Mar 2006 | USD | 51.6 | 51.66 | 50.81 | 51.53 | 51.53 | +0.17 (+0.33%) | 750,861 |
| 28 Mar 2006 | USD | 51.8 | 52.09 | 51.29 | 51.36 | 51.36 | -0.63 (-1.21%) | 686,330 |
| 27 Mar 2006 | USD | 52.75 | 53.03 | 51.93 | 51.99 | 51.99 | -0.95 (-1.79%) | 511,421 |
| 24 Mar 2006 | USD | 53.18 | 53.45 | 52.61 | 52.94 | 52.94 | -0.06 (-0.11%) | 487,241 |
| 23 Mar 2006 | USD | 52 | 53.12 | 51.17 | 53 | 53 | +0.88 (+1.69%) | 742,299 |
| 22 Mar 2006 | USD | 52.75 | 52.75 | 51.54 | 52.12 | 52.12 | -0.89 (-1.68%) | 1,018,370 |
| 21 Mar 2006 | USD | 52.67 | 54.03 | 52.58 | 53.01 | 53.01 | +0.1 (+0.19%) | 1,579,299 |
| 20 Mar 2006 | USD | 53.02 | 53.2 | 52.48 | 52.91 | 52.91 | -1.1 (-2.04%) | 1,100,738 |
| 17 Mar 2006 | USD | 52.8 | 54.2 | 52.55 | 54.01 | 54.01 | +1.36 (+2.58%) | 1,468,246 |
| 16 Mar 2006 | USD | 52.66 | 53.39 | 52.35 | 52.65 | 52.65 | +0.1 (+0.19%) | 737,973 |
| 15 Mar 2006 | USD | 52.59 | 52.64 | 51.85 | 52.55 | 52.55 | +0.15 (+0.29%) | 930,832 |
| 14 Mar 2006 | USD | 51.08 | 52.75 | 50.82 | 52.4 | 52.4 | +1.42 (+2.79%) | 1,244,850 |
| 13 Mar 2006 | USD | 51.04 | 51.28 | 50.78 | 50.98 | 50.98 | +0.08 (+0.16%) | 276,117 |
| 10 Mar 2006 | USD | 50.39 | 51.22 | 50.32 | 50.9 | 50.9 | +0.3 (+0.59%) | 356,119 |
| 9 Mar 2006 | USD | 51 | 51.18 | 50.29 | 50.6 | 50.6 | -0.36 (-0.71%) | 545,495 |
| 8 Mar 2006 | USD | 51.5 | 51.51 | 50.52 | 50.96 | 50.96 | -0.58 (-1.13%) | 508,738 |
| 7 Mar 2006 | USD | 51.2 | 51.9 | 51.15 | 51.54 | 51.54 | +0.02 (+0.04%) | 703,955 |
