| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2006 | USD | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | USD | 45.55 | 46.43 | 44.89 | 45.32 | 45.32 | -0.21 (-0.46%) | 531,800 |
| 12 Apr 2006 | USD | 44.32 | 45.74 | 44.14 | 45.53 | 45.53 | +1 (+2.25%) | 1,086,400 |
| 11 Apr 2006 | USD | 45.79 | 45.97 | 44.24 | 44.53 | 44.53 | -1.48 (-3.22%) | 537,700 |
| 10 Apr 2006 | USD | 46.66 | 46.95 | 45.23 | 46.01 | 46.01 | -0.94 (-2.00%) | 801,300 |
| 7 Apr 2006 | USD | 47.88 | 48.04 | 46.69 | 46.95 | 46.95 | -0.81 (-1.70%) | 493,000 |
| 6 Apr 2006 | USD | 48.65 | 49 | 47.5 | 47.76 | 47.76 | -1 (-2.05%) | 623,000 |
| 5 Apr 2006 | USD | 48.54 | 49 | 47.52 | 48.76 | 48.76 | +0.61 (+1.27%) | 983,100 |
| 4 Apr 2006 | USD | 47.6 | 48.88 | 47.25 | 48.15 | 48.15 | +0.22 (+0.46%) | 688,900 |
| 3 Apr 2006 | USD | 47.91 | 48.49 | 47.07 | 47.93 | 47.93 | +0.41 (+0.86%) | 577,000 |
| 31 Mar 2006 | USD | 45.75 | 48.55 | 45.38 | 47.52 | 47.52 | +2.24 (+4.95%) | 1,930,100 |
| 30 Mar 2006 | USD | 44.4 | 45.5 | 44.4 | 45.28 | 45.28 | +1.06 (+2.40%) | 585,700 |
| 29 Mar 2006 | USD | 43.98 | 44.75 | 42.85 | 44.22 | 44.22 | +0.16 (+0.36%) | 906,800 |
| 28 Mar 2006 | USD | 43.33 | 44.6 | 43.22 | 44.06 | 44.06 | +0.62 (+1.43%) | 704,600 |
| 27 Mar 2006 | USD | 43.43 | 43.85 | 42.97 | 43.44 | 43.44 | +0.09 (+0.21%) | 568,600 |
| 24 Mar 2006 | USD | 42.76 | 43.5 | 42.56 | 43.35 | 43.35 | +0.3 (+0.70%) | 431,400 |
| 23 Mar 2006 | USD | 41.78 | 43.17 | 41.5 | 43.05 | 43.05 | +0.78 (+1.85%) | 808,700 |
| 22 Mar 2006 | USD | 39.65 | 42.37 | 39.5 | 42.27 | 42.27 | +2.47 (+6.21%) | 759,000 |
| 21 Mar 2006 | USD | 40.45 | 40.75 | 39.77 | 39.8 | 39.8 | -0.86 (-2.12%) | 525,700 |
| 20 Mar 2006 | USD | 41.09 | 41.2 | 39.85 | 40.66 | 40.66 | -0.38 (-0.93%) | 617,700 |
| 17 Mar 2006 | USD | 39.9 | 41.25 | 39.63 | 41.04 | 41.04 | +1.46 (+3.69%) | 1,205,700 |
| 16 Mar 2006 | USD | 38.25 | 40.14 | 38.1 | 39.58 | 39.58 | +1.58 (+4.16%) | 1,244,000 |
| 15 Mar 2006 | USD | 37.6 | 38.27 | 37.2 | 38 | 38 | +0.4 (+1.06%) | 763,600 |
| 14 Mar 2006 | USD | 37.84 | 38.17 | 37.13 | 37.6 | 37.6 | -0.38 (-1.00%) | 962,200 |
| 13 Mar 2006 | USD | 38.61 | 38.97 | 37.57 | 37.98 | 37.98 | -0.16 (-0.42%) | 765,800 |
| 10 Mar 2006 | USD | 38 | 39.19 | 37.25 | 38.14 | 38.14 | +0.83 (+2.22%) | 877,600 |
| 9 Mar 2006 | USD | 38.54 | 39.25 | 37.25 | 37.31 | 37.31 | -0.97 (-2.53%) | 541,700 |
| 8 Mar 2006 | USD | 37.67 | 39 | 37.1 | 38.28 | 38.28 | +0.61 (+1.62%) | 842,500 |
| 7 Mar 2006 | USD | 38.69 | 38.74 | 37.21 | 37.67 | 37.67 | -1.23 (-3.16%) | 753,800 |
| 6 Mar 2006 | USD | 40.95 | 40.95 | 38.35 | 38.9 | 38.9 | -1.26 (-3.14%) | 850,100 |
