| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | USD | 32.16 | 34.26 | 31.91 | 34 | 5.6667 | +2.15 (+6.75%) | 1,078,900 |
| 11 Apr 2006 | USD | 32.19 | 32.56 | 31.51 | 31.85 | 5.3083 | +0.18 (+0.57%) | 617,300 |
| 10 Apr 2006 | USD | 31.76 | 32.14 | 31.35 | 31.67 | 5.2783 | -0.43 (-1.34%) | 566,700 |
| 7 Apr 2006 | USD | 33.28 | 33.29 | 31.69 | 32.1 | 5.35 | -1.21 (-3.63%) | 914,300 |
| 6 Apr 2006 | USD | 32.63 | 33.39 | 31.9 | 33.31 | 5.5517 | +0.62 (+1.90%) | 1,167,100 |
| 5 Apr 2006 | USD | 32.85 | 32.98 | 32.26 | 32.69 | 5.4483 | +0.06 (+0.18%) | 515,700 |
| 4 Apr 2006 | USD | 33.18 | 33.45 | 32.43 | 32.63 | 5.4383 | -0.07 (-0.21%) | 1,060,300 |
| 3 Apr 2006 | USD | 31.7 | 32.95 | 31.5801 | 32.7 | 5.45 | +1.28 (+4.07%) | 1,045,800 |
| 31 Mar 2006 | USD | 31.59 | 31.68 | 31.11 | 31.42 | 5.2367 | +0.2 (+0.64%) | 678,800 |
| 30 Mar 2006 | USD | 31.1 | 31.77 | 30.68 | 31.22 | 5.2033 | +0.93 (+3.07%) | 1,445,900 |
| 29 Mar 2006 | USD | 29.95 | 30.52 | 29.55 | 30.29 | 5.0483 | +1.06 (+3.63%) | 1,414,300 |
| 28 Mar 2006 | USD | 29.39 | 30.7488 | 28.95 | 29.23 | 4.8717 | -0.82 (-2.73%) | 1,571,700 |
| 27 Mar 2006 | USD | 29.2 | 30.64 | 29.13 | 30.05 | 5.0083 | +1.1 (+3.80%) | 1,665,400 |
| 24 Mar 2006 | USD | 28.48 | 29.0052 | 28.37 | 28.95 | 4.825 | +0.65 (+2.30%) | 527,900 |
| 23 Mar 2006 | USD | 29.45 | 29.6 | 27.95 | 28.3 | 4.7167 | -0.84 (-2.88%) | 874,900 |
| 22 Mar 2006 | USD | 28.86 | 29.52 | 28.7 | 29.14 | 4.8567 | +0.23 (+0.80%) | 751,000 |
| 21 Mar 2006 | USD | 30.34 | 30.35 | 28.86 | 28.91 | 4.8183 | -1.7 (-5.55%) | 954,500 |
| 20 Mar 2006 | USD | 30.87 | 31.25 | 30.34 | 30.61 | 5.1017 | -0.26 (-0.84%) | 725,900 |
| 17 Mar 2006 | USD | 30.97 | 30.98 | 30.13 | 30.87 | 5.145 | +0.45 (+1.48%) | 595,100 |
| 16 Mar 2006 | USD | 31.34 | 31.6999 | 30.26 | 30.42 | 5.07 | -0.16 (-0.52%) | 907,000 |
| 15 Mar 2006 | USD | 29.94 | 30.8 | 29.62 | 30.58 | 5.0967 | +0.92 (+3.10%) | 866,500 |
| 14 Mar 2006 | USD | 28.89 | 29.88 | 28.56 | 29.66 | 4.9433 | +0.71 (+2.45%) | 417,600 |
| 13 Mar 2006 | USD | 29.93 | 29.95 | 28.59 | 28.95 | 4.825 | -0.78 (-2.62%) | 573,000 |
| 10 Mar 2006 | USD | 28.86 | 30.05 | 28.4 | 29.73 | 4.955 | +1.42 (+5.02%) | 888,400 |
| 9 Mar 2006 | USD | 29.5 | 29.94 | 28.02 | 28.31 | 4.7183 | -0.65 (-2.24%) | 1,383,600 |
| 8 Mar 2006 | USD | 28.25 | 29.4 | 27.57 | 28.96 | 4.8267 | +0.36 (+1.26%) | 1,611,900 |
| 7 Mar 2006 | USD | 29.5 | 29.84 | 28.15 | 28.6 | 4.7667 | -1.89 (-6.20%) | 1,238,400 |
| 6 Mar 2006 | USD | 31.3 | 31.87 | 29.86 | 30.49 | 5.0817 | -1.06 (-3.36%) | 835,800 |
| 3 Mar 2006 | USD | 30.25 | 31.85 | 30.25 | 31.55 | 5.2583 | +0.82 (+2.67%) | 722,800 |
| 2 Mar 2006 | USD | 30.57 | 31.12 | 30.1 | 30.73 | 5.1217 | +0.18 (+0.59%) | 554,500 |
