| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2006 | USD | 42.38 | 45.46 | 41.76 | 44.5 | 44.5 | +2.21 (+5.23%) | 184,223 |
| 27 Mar 2006 | USD | 42.74 | 42.7636 | 42.08 | 42.29 | 42.29 | -0.13 (-0.31%) | 49,231 |
| 24 Mar 2006 | USD | 42.73 | 43.47 | 42.06 | 42.42 | 42.42 | -0.6 (-1.39%) | 82,643 |
| 23 Mar 2006 | USD | 41.35 | 43.43 | 41.35 | 43.02 | 43.02 | +1.62 (+3.91%) | 181,137 |
| 22 Mar 2006 | USD | 41 | 41.5 | 40.79 | 41.4 | 41.4 | +0.42 (+1.02%) | 59,026 |
| 21 Mar 2006 | USD | 40.51 | 41.5 | 40.51 | 40.98 | 40.98 | +0.32 (+0.79%) | 39,011 |
| 20 Mar 2006 | USD | 41.29 | 41.41 | 40.44 | 40.66 | 40.66 | -0.27 (-0.66%) | 26,494 |
| 17 Mar 2006 | USD | 41.65 | 41.65 | 40.618 | 40.93 | 40.93 | -0.72 (-1.73%) | 70,254 |
| 16 Mar 2006 | USD | 41.33 | 41.66 | 40.8765 | 41.65 | 41.65 | +0.33 (+0.80%) | 48,338 |
| 15 Mar 2006 | USD | 40.64 | 41.65 | 40.4 | 41.32 | 41.32 | +0.68 (+1.67%) | 42,509 |
| 14 Mar 2006 | USD | 41.28 | 41.85 | 40.4 | 40.64 | 40.64 | -0.86 (-2.07%) | 79,220 |
| 13 Mar 2006 | USD | 40.92 | 41.9 | 40.9 | 41.5 | 41.5 | +0.61 (+1.49%) | 53,299 |
| 10 Mar 2006 | USD | 40.55 | 40.89 | 40.35 | 40.89 | 40.89 | +0.49 (+1.21%) | 28,451 |
| 9 Mar 2006 | USD | 40.17 | 40.63 | 39.92 | 40.4 | 40.4 | -0.05 (-0.12%) | 32,514 |
| 8 Mar 2006 | USD | 40.55 | 40.55 | 39.05 | 40.45 | 40.45 | -0.24 (-0.59%) | 112,716 |
| 7 Mar 2006 | USD | 41.21 | 41.55 | 40.25 | 40.69 | 40.69 | -0.94 (-2.26%) | 66,942 |
| 6 Mar 2006 | USD | 41.17 | 41.74 | 40.81 | 41.63 | 41.63 | +0.41 (+0.99%) | 49,222 |
| 3 Mar 2006 | USD | 41.17 | 41.5 | 40.99 | 41.22 | 41.22 | -0.24 (-0.58%) | 25,540 |
| 2 Mar 2006 | USD | 40.74 | 41.46 | 40.41 | 41.46 | 41.46 | +0.65 (+1.59%) | 60,582 |
| 1 Mar 2006 | USD | 42.07 | 42.07 | 38 | 40.81 | 40.81 | -1.82 (-4.27%) | 153,420 |
| 28 Feb 2006 | USD | 40.7 | 43.2 | 40.46 | 42.63 | 42.63 | +1.948 (+4.79%) | 351,409 |
| 27 Feb 2006 | USD | 40 | 41.55 | 38.71 | 40.682 | 40.682 | +0.572 (+1.43%) | 404,552 |
| 24 Feb 2006 | USD | 42.3 | 42.31 | 39.85 | 40.11 | 40.11 | -2.58 (-6.04%) | 195,775 |
| 23 Feb 2006 | USD | 42.79 | 43 | 41.84 | 42.69 | 42.69 | -0.3 (-0.70%) | 91,661 |
| 22 Feb 2006 | USD | 42.96 | 43.05 | 42.4 | 42.99 | 42.99 | +0.26 (+0.61%) | 70,190 |
| 21 Feb 2006 | USD | 43.4 | 43.4 | 41.55 | 42.73 | 42.73 | -0.34 (-0.79%) | 153,696 |
| 20 Feb 2006 | USD | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 43.09 | 43.4 | 42.1 | 43.07 | 43.07 | +0.33 (+0.77%) | 69,872 |
| 16 Feb 2006 | USD | 43.06 | 43.5 | 41.63 | 42.74 | 42.74 | +0.12 (+0.28%) | 133,432 |
| 15 Feb 2006 | USD | 40.64 | 42.88 | 40.3 | 42.62 | 42.62 | +2.48 (+6.18%) | 270,582 |
