| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 12, 2006 | 1,755.00 | 1,820.00 | 1,715.00 | 1,740.00 | 160K |
| Apr 11, 2006 | 1,655.00 | 1,805.00 | 1,645.00 | 1,730.00 | 60K |
| Apr 10, 2006 | 1,640.00 | 1,650.00 | 1,620.00 | 1,650.00 | 10.6K |
| Apr 7, 2006 | 1,665.00 |
| 1,665.00 |
| 1,630.00 |
| 1,640.00 |
| 11.4K |
| Apr 6, 2006 | 1,630.00 | 1,675.00 | 1,610.00 | 1,665.00 | 20K |
| Apr 5, 2006 | 1,660.00 | 1,665.00 | 1,605.00 | 1,630.00 | 13.2K |
| Apr 4, 2006 | 1,680.00 | 1,695.00 | 1,645.00 | 1,665.00 | 40K |
| Apr 3, 2006 | 1,610.00 | 1,675.00 | 1,610.00 | 1,640.00 | 80K |
| Mar 31, 2006 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 10.2K |
| Mar 30, 2006 | 1,595.00 | 1,610.00 | 1,565.00 | 1,580.00 | 16.6K |
| Mar 29, 2006 | 1,550.00 | 1,570.00 | 1,540.00 | 1,560.00 | 9.4K |
| Mar 28, 2006 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 5.4K |
| Mar 27, 2006 | 1,590.00 | 1,595.00 | 1,570.00 | 1,595.00 | 7.8K |
| Mar 24, 2006 | 1,600.00 | 1,600.00 | 1,575.00 | 1,590.00 | 10.2K |
| Mar 23, 2006 | 1,630.00 | 1,645.00 | 1,585.00 | 1,605.00 | 10.6K |
| Mar 22, 2006 | 1,635.00 | 1,635.00 | 1,590.00 | 1,615.00 | 15K |
| Mar 21, 2006 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| Mar 20, 2006 | 1,655.00 | 1,655.00 | 1,605.00 | 1,605.00 | 20K |
| Mar 17, 2006 | 1,575.00 | 1,615.00 | 1,575.00 | 1,605.00 | 2.4K |
| Mar 16, 2006 | 1,595.00 | 1,595.00 | 1,550.00 | 1,585.00 | 5.8K |
| Mar 15, 2006 | 1,620.00 | 1,625.00 | 1,600.00 | 1,605.00 | 4.6K |
| Mar 14, 2006 | 1,615.00 | 1,625.00 | 1,595.00 | 1,600.00 | 9.4K |
| Mar 13, 2006 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 13K |
| Mar 10, 2006 | 1,640.00 | 1,650.00 | 1,620.00 | 1,645.00 | 13.8K |
| Mar 9, 2006 | 1,545.00 | 1,585.00 | 1,540.00 | 1,585.00 | 7.4K |
| Mar 8, 2006 | 1,540.00 | 1,555.00 | 1,540.00 | 1,545.00 | 2K |
| Mar 7, 2006 | 1,540.00 | 1,550.00 | 1,525.00 | 1,525.00 | 4.4K |
| Mar 6, 2006 | 1,565.00 | 1,570.00 | 1,525.00 | 1,525.00 | 8.4K |
| Mar 3, 2006 | 1,535.00 | 1,575.00 | 1,565.00 | 1,565.00 | 10K |
| Mar 2, 2006 | 1,550.00 | 1,550.00 | 1,515.00 | 1,535.00 | 10K |