| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | USD | 32.691 | 33.06 | 32.16 | 32.58 | 32.58 | -0.28 (-0.85%) | 984,053 |
| 11 Apr 2006 | USD | 33.625 | 33.8 | 32.16 | 32.86 | 32.86 | -0.93 (-2.75%) | 1,351,580 |
| 10 Apr 2006 | USD | 34.101 | 34.22 | 33.19 | 33.79 | 33.79 | -1.07 (-3.07%) | 1,460,360 |
| 7 Apr 2006 | USD | 35.25 | 35.3 | 34.32 | 34.86 | 34.86 | -0.14 (-0.40%) | 1,646,005 |
| 6 Apr 2006 | USD | 33.25 | 35.18 | 33.07 | 35 | 35 | +1.62 (+4.85%) | 2,386,993 |
| 5 Apr 2006 | USD | 32.92 | 33.68 | 31.65 | 33.38 | 33.38 | +0.59 (+1.80%) | 2,688,909 |
| 4 Apr 2006 | USD | 33.15 | 33.25 | 32.75 | 32.79 | 32.79 | -0.35 (-1.06%) | 560,468 |
| 3 Apr 2006 | USD | 32.71 | 33.73 | 32.71 | 33.14 | 33.14 | +0.33 (+1.01%) | 1,055,486 |
| 31 Mar 2006 | USD | 33.16 | 33.53 | 32.66 | 32.81 | 32.81 | -0.39 (-1.17%) | 766,325 |
| 30 Mar 2006 | USD | 33.47 | 33.62 | 32.75 | 33.2 | 33.2 | -0.07 (-0.21%) | 756,464 |
| 29 Mar 2006 | USD | 32.69 | 33.56 | 32.54 | 33.27 | 33.27 | +0.63 (+1.93%) | 731,560 |
| 28 Mar 2006 | USD | 33.035 | 33.25 | 32.18 | 32.64 | 32.64 | -0.28 (-0.85%) | 952,056 |
| 27 Mar 2006 | USD | 33.02 | 33.25 | 32.89 | 32.92 | 32.92 | -0.17 (-0.51%) | 684,174 |
| 24 Mar 2006 | USD | 33.22 | 33.33 | 32.86 | 33.09 | 33.09 | -0.03 (-0.09%) | 761,941 |
| 23 Mar 2006 | USD | 32.9 | 33.2 | 32.5 | 33.12 | 33.12 | +0.22 (+0.67%) | 1,128,956 |
| 22 Mar 2006 | USD | 32.35 | 33 | 32.21 | 32.9 | 32.9 | +0.62 (+1.92%) | 761,995 |
| 21 Mar 2006 | USD | 32.5 | 33.39 | 32.27 | 32.28 | 32.28 | -0.2 (-0.62%) | 1,756,074 |
| 20 Mar 2006 | USD | 31.965 | 33.1 | 31.965 | 32.48 | 32.48 | +0.51 (+1.60%) | 1,486,815 |
| 17 Mar 2006 | USD | 31.54 | 32.529 | 31.42 | 31.97 | 31.97 | +0.46 (+1.46%) | 1,299,833 |
| 16 Mar 2006 | USD | 32.08 | 32.5 | 31.35 | 31.51 | 31.51 | -0.58 (-1.81%) | 921,279 |
| 15 Mar 2006 | USD | 32.03 | 32.37 | 31.71 | 32.09 | 32.09 | +0.24 (+0.75%) | 988,028 |
| 14 Mar 2006 | USD | 30.44 | 32.75 | 30.38 | 31.85 | 31.85 | +1.4 (+4.60%) | 3,332,015 |
| 13 Mar 2006 | USD | 30 | 30.73 | 29.94 | 30.45 | 30.45 | +0.48 (+1.60%) | 1,222,926 |
| 10 Mar 2006 | USD | 29.55 | 30.2 | 29.35 | 29.97 | 29.97 | +0.45 (+1.52%) | 917,202 |
| 9 Mar 2006 | USD | 29.5 | 29.97 | 29.35 | 29.52 | 29.52 | +0.02 (+0.07%) | 878,301 |
| 8 Mar 2006 | USD | 29.45 | 29.61 | 28.65 | 29.5 | 29.5 | -0.51 (-1.70%) | 1,018,932 |
| 7 Mar 2006 | USD | 30.23 | 30.3 | 29.62 | 30.01 | 30.01 | -0.29 (-0.96%) | 1,217,132 |
| 6 Mar 2006 | USD | 30.27 | 30.95 | 30.06 | 30.3 | 30.3 | +0.05 (+0.17%) | 1,068,880 |
| 3 Mar 2006 | USD | 30.06 | 30.5 | 29.9 | 30.25 | 30.25 | -0.01 (-0.03%) | 894,108 |
| 2 Mar 2006 | USD | 30.2 | 30.45 | 29.78 | 30.26 | 30.26 | -0.12 (-0.39%) | 910,175 |
