| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | USD | 61.62 | 61.62 | 58.72 | 59.025 | 29.5125 | -1.675 (-2.76%) | 237,356 |
| 11 Apr 2006 | USD | 62.16 | 62.4 | 60.65 | 60.7 | 30.35 | -1.24 (-2.00%) | 140,290 |
| 10 Apr 2006 | USD | 62.25 | 62.75 | 61.82 | 61.94 | 30.97 | -0.05 (-0.08%) | 207,588 |
| 7 Apr 2006 | USD | 61.34 | 62.25 | 61.31 | 61.99 | 30.995 | +0.89 (+1.46%) | 155,910 |
| 6 Apr 2006 | USD | 60.4 | 62.27 | 60.02 | 61.1 | 30.55 | +1.35 (+2.26%) | 571,626 |
| 5 Apr 2006 | USD | 56.91 | 60.24 | 56.76 | 59.75 | 29.875 | +2.76 (+4.84%) | 296,176 |
| 4 Apr 2006 | USD | 57.85 | 57.89 | 56.69 | 56.99 | 28.495 | -0.77 (-1.33%) | 301,574 |
| 3 Apr 2006 | USD | 59 | 60.05 | 57.5 | 57.76 | 28.88 | -3.34 (-5.47%) | 425,430 |
| 31 Mar 2006 | USD | 61.51 | 62.21 | 60.5401 | 61.1 | 30.55 | -0.27 (-0.44%) | 213,464 |
| 30 Mar 2006 | USD | 61.27 | 62.4 | 61.11 | 61.37 | 30.685 | +0.22 (+0.36%) | 581,202 |
| 29 Mar 2006 | USD | 59.98 | 61.18 | 59.8 | 61.15 | 30.575 | +1.35 (+2.26%) | 237,342 |
| 28 Mar 2006 | USD | 59.55 | 60.15 | 59.24 | 59.8 | 29.9 | +0.32 (+0.54%) | 96,954 |
| 27 Mar 2006 | USD | 59.3 | 59.7 | 58.92 | 59.48 | 29.74 | +0.42 (+0.71%) | 100,092 |
| 24 Mar 2006 | USD | 59.36 | 59.69 | 58.77 | 59.06 | 29.53 | -0.18 (-0.30%) | 170,436 |
| 23 Mar 2006 | USD | 59.08 | 59.73 | 59 | 59.24 | 29.62 | -0.26 (-0.44%) | 64,400 |
| 22 Mar 2006 | USD | 58.32 | 59.5 | 58.05 | 59.5 | 29.75 | +1.4 (+2.41%) | 168,634 |
| 21 Mar 2006 | USD | 58.84 | 60.14 | 57.985 | 58.1 | 29.05 | -0.24 (-0.41%) | 469,730 |
| 20 Mar 2006 | USD | 56.5 | 58.77 | 56.495 | 58.34 | 29.17 | +2.12 (+3.77%) | 305,734 |
| 17 Mar 2006 | USD | 54.72 | 56.25 | 54.31 | 56.22 | 28.11 | +1.92 (+3.54%) | 336,274 |
| 16 Mar 2006 | USD | 56.3 | 56.9 | 54.3 | 54.3 | 27.15 | +0.29 (+0.54%) | 897,826 |
| 15 Mar 2006 | USD | 55.86 | 56.35 | 54 | 54.01 | 27.005 | -1.34 (-2.42%) | 395,312 |
| 14 Mar 2006 | USD | 56.07 | 56.22 | 54.36 | 55.35 | 27.675 | -0.6 (-1.07%) | 86,408 |
| 13 Mar 2006 | USD | 56.1 | 56.25 | 55.7101 | 55.95 | 27.975 | +0.04 (+0.07%) | 65,762 |
| 10 Mar 2006 | USD | 54.85 | 56.75 | 54.38 | 55.91 | 27.955 | +1.3 (+2.38%) | 91,784 |
| 9 Mar 2006 | USD | 55.13 | 55.75 | 54.4063 | 54.61 | 27.305 | -0.64 (-1.16%) | 96,808 |
| 8 Mar 2006 | USD | 52.2 | 55.8 | 51.9 | 55.25 | 27.625 | +2.9 (+5.54%) | 257,372 |
| 7 Mar 2006 | USD | 53.5 | 53.55 | 52.22 | 52.35 | 26.175 | -1.45 (-2.70%) | 113,626 |
| 6 Mar 2006 | USD | 54.32 | 55.78 | 53.07 | 53.8 | 26.9 | -0.25 (-0.46%) | 69,478 |
| 3 Mar 2006 | USD | 55.05 | 55.93 | 53.51 | 54.05 | 27.025 | -0.94 (-1.71%) | 200,816 |
| 2 Mar 2006 | USD | 54 | 55 | 52.43 | 54.99 | 27.495 | +2.4 (+4.56%) | 290,384 |
