| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2006 | USD | 37.45 | 37.88 | 37 | 37.83 | 37.83 | +0.19 (+0.50%) | 257,800 |
| 6 Apr 2006 | USD | 36.67 | 37.64 | 36.26 | 37.64 | 37.64 | +0.97 (+2.65%) | 316,700 |
| 5 Apr 2006 | USD | 35.7 | 36.67 | 35.65 | 36.67 | 36.67 | +0.86 (+2.40%) | 153,900 |
| 4 Apr 2006 | USD | 35.82 | 36.13 | 35.53 | 35.81 | 35.81 | -0.03 (-0.08%) | 384,300 |
| 3 Apr 2006 | USD | 35.8 | 35.9 | 35.5 | 35.84 | 35.84 | +0.18 (+0.50%) | 157,500 |
| 31 Mar 2006 | USD | 35.1 | 35.88 | 34.92 | 35.66 | 35.66 | +0.36 (+1.02%) | 347,900 |
| 30 Mar 2006 | USD | 35.89 | 35.89 | 35.1 | 35.3 | 35.3 | -0.5 (-1.40%) | 125,100 |
| 29 Mar 2006 | USD | 34.88 | 35.9 | 34.8 | 35.8 | 35.8 | +1.02 (+2.93%) | 470,700 |
| 28 Mar 2006 | USD | 35.03 | 35.06 | 34.5 | 34.78 | 34.78 | -0.35 (-1.00%) | 160,700 |
| 27 Mar 2006 | USD | 35.32 | 35.34 | 35.01 | 35.13 | 35.13 | -0.15 (-0.43%) | 65,700 |
| 24 Mar 2006 | USD | 35.25 | 35.47 | 34.81 | 35.28 | 35.28 | +0.08 (+0.23%) | 132,200 |
| 23 Mar 2006 | USD | 35.2 | 35.2 | 34.76 | 35.2 | 35.2 | 0.0 (0.0%) | 131,900 |
| 22 Mar 2006 | USD | 34.55 | 35.39 | 34.5 | 35.2 | 35.2 | +0.5 (+1.44%) | 197,800 |
| 21 Mar 2006 | USD | 34.94 | 34.94 | 33.71 | 34.7 | 34.7 | -0.28 (-0.80%) | 207,300 |
| 20 Mar 2006 | USD | 35.29 | 35.29 | 34.5 | 34.98 | 34.98 | -0.21 (-0.60%) | 125,600 |
| 17 Mar 2006 | USD | 35.31 | 35.37 | 35 | 35.19 | 35.19 | +0.07 (+0.20%) | 326,500 |
| 16 Mar 2006 | USD | 34.94 | 35.25 | 34.79 | 35.12 | 35.12 | +0.18 (+0.52%) | 179,900 |
| 15 Mar 2006 | USD | 33.89 | 34.95 | 33.72 | 34.94 | 34.94 | +1.04 (+3.07%) | 129,300 |
| 14 Mar 2006 | USD | 33.61 | 34.08 | 33.3 | 33.9 | 33.9 | +0.27 (+0.80%) | 138,600 |
| 13 Mar 2006 | USD | 33.61 | 33.85 | 33.51 | 33.63 | 33.63 | +0.06 (+0.18%) | 166,800 |
| 10 Mar 2006 | USD | 32.38 | 33.58 | 32.03 | 33.57 | 33.57 | +1.04 (+3.20%) | 179,100 |
| 9 Mar 2006 | USD | 31.7 | 32.68 | 31.45 | 32.53 | 32.53 | +0.82 (+2.59%) | 254,500 |
| 8 Mar 2006 | USD | 32.57 | 32.6 | 31.6 | 31.71 | 31.71 | -0.72 (-2.22%) | 203,900 |
| 7 Mar 2006 | USD | 32.79 | 32.79 | 31.9 | 32.43 | 32.43 | -0.56 (-1.70%) | 176,000 |
| 6 Mar 2006 | USD | 33.33 | 33.5 | 32.58 | 32.99 | 32.99 | -0.24 (-0.72%) | 278,700 |
| 3 Mar 2006 | USD | 33.49 | 33.79 | 33.2 | 33.23 | 33.23 | -0.46 (-1.37%) | 238,300 |
| 2 Mar 2006 | USD | 33.63 | 33.94 | 33.45 | 33.69 | 33.69 | -0.19 (-0.56%) | 218,000 |
| 1 Mar 2006 | USD | 32.44 | 34 | 32.44 | 33.88 | 33.88 | +1.4 (+4.31%) | 455,800 |
| 28 Feb 2006 | USD | 33.4 | 33.4 | 32.37 | 32.48 | 32.48 | -0.88 (-2.64%) | 276,200 |
| 27 Feb 2006 | USD | 31.85 | 33.8 | 31.82 | 33.36 | 33.36 | +1.47 (+4.61%) | 516,900 |
