| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2006 | USD | 55.75 | 55.75 | 55.5 | 55.61 | 27.805 | -0.91 (-1.61%) | 19,500 |
| 6 Apr 2006 | USD | 56.52 | 56.68 | 56.52 | 56.52 | 28.26 | +0.79 (+1.42%) | 580,100 |
| 5 Apr 2006 | USD | 54.79 | 55.79 | 54.79 | 55.73 | 27.865 | +1.23 (+2.26%) | 28,500 |
| 4 Apr 2006 | USD | 54.5 | 54.5 | 54.5 | 54.5 | 27.25 | -0.38 (-0.69%) | 500 |
| 3 Apr 2006 | USD | 54.15 | 55.26 | 54.1 | 54.88 | 27.44 | +0.81 (+1.50%) | 37,200 |
| 31 Mar 2006 | USD | 54.13 | 54.13 | 54.04 | 54.07 | 27.035 | -0.19 (-0.35%) | 700 |
| 30 Mar 2006 | USD | 54.26 | 54.26 | 54.26 | 54.26 | 27.13 | 0.0 (0.0%) | 0 |
| 29 Mar 2006 | USD | 53 | 54.45 | 53 | 54.26 | 27.13 | +1.51 (+2.86%) | 51,000 |
| 28 Mar 2006 | USD | 53.57 | 53.65 | 52.65 | 52.75 | 26.375 | -0.83 (-1.55%) | 153,200 |
| 27 Mar 2006 | USD | 53.62 | 53.62 | 53.54 | 53.58 | 26.79 | +0.22 (+0.41%) | 2,500 |
| 24 Mar 2006 | USD | 53.06 | 53.37 | 52.82 | 53.36 | 26.68 | +0.45 (+0.85%) | 255,200 |
| 23 Mar 2006 | USD | 53.27 | 53.27 | 52.7 | 52.91 | 26.455 | +0.34 (+0.65%) | 58,700 |
| 22 Mar 2006 | USD | 52.12 | 52.57 | 52.12 | 52.57 | 26.285 | +0.07 (+0.13%) | 700 |
| 21 Mar 2006 | USD | 52.83 | 53.68 | 52.5 | 52.5 | 26.25 | +0.27 (+0.52%) | 54,000 |
| 20 Mar 2006 | USD | 52.32 | 52.58 | 52.03 | 52.23 | 26.115 | +0.19 (+0.37%) | 5,600 |
| 17 Mar 2006 | USD | 51.7 | 52.27 | 51.6 | 52.04 | 26.02 | -0.01 (-0.02%) | 3,300 |
| 16 Mar 2006 | USD | 52.99 | 53.3 | 52.05 | 52.05 | 26.025 | -1.25 (-2.35%) | 101,200 |
| 15 Mar 2006 | USD | 53.02 | 53.3 | 52.9 | 53.3 | 26.65 | +0.6 (+1.14%) | 1,900 |
| 14 Mar 2006 | USD | 51.8 | 52.77 | 51.8 | 52.7 | 26.35 | +0.871 (+1.68%) | 85,500 |
| 13 Mar 2006 | USD | 51.9399 | 51.9399 | 51.829 | 51.829 | 25.9145 | -0.211 (-0.41%) | 300 |
| 10 Mar 2006 | USD | 52.06 | 52.67 | 51.85 | 52.04 | 26.02 | -0.4 (-0.76%) | 19,300 |
| 9 Mar 2006 | USD | 53.65 | 53.65 | 52.44 | 52.44 | 26.22 | -0.64 (-1.21%) | 3,400 |
| 8 Mar 2006 | USD | 52.92 | 53.25 | 52.44 | 53.08 | 26.54 | +0.03 (+0.06%) | 700 |
| 7 Mar 2006 | USD | 53.75 | 53.75 | 52.81 | 53.05 | 26.525 | -1.08 (-2.00%) | 140,000 |
| 6 Mar 2006 | USD | 54.71 | 54.93 | 54.02 | 54.13 | 27.065 | -0.92 (-1.67%) | 61,900 |
| 3 Mar 2006 | USD | 55.26 | 55.83 | 55 | 55.05 | 27.525 | -0.53 (-0.95%) | 387,600 |
| 2 Mar 2006 | USD | 55.72 | 55.72 | 55.06 | 55.58 | 27.79 | +0.19 (+0.34%) | 14,600 |
| 1 Mar 2006 | USD | 53.91 | 55.4999 | 53.91 | 55.3899 | 27.6949 | +2.16 (+4.06%) | 43,800 |
| 28 Feb 2006 | USD | 53.09 | 53.46 | 53.09 | 53.23 | 26.615 | -0.4 (-0.75%) | 80,300 |
| 27 Feb 2006 | USD | 53.47 | 53.69 | 53.47 | 53.63 | 26.815 | +0.55 (+1.04%) | 23,200 |
