Date	Open	High	Low	Close	Change	Volume
2006-03-10	34.70	36.40	33.80	36.40	1.70	692,000
2006-03-09	34.60	35.00	32.90	34.70	0.10	561,500
2006-03-08	36.40	36.85	34.60	34.60	-1.80	465,000
2006-03-07	36.15	36.40	34.35	36.40	0.25	709,000
2006-03-06	38.05	37.10	36.15	36.15	-1.90	399,500
2006-03-03	40.05	40.75	38.05	38.05	-2.00	1,073,500
2006-03-02	39.00	40.95	39.35	40.05	1.05	1,087,500
2006-03-01	38.80	39.55	38.20	39.00	0.20	438,500
2006-02-28	38.40	39.35	38.00	38.80	0.40	257,500
2006-02-27	39.75	40.00	37.90	38.40	-1.35	376,000
2006-02-24	40.25	40.50	39.30	39.75	-0.50	343,500
2006-02-23	39.95	40.75	39.75	40.25	0.30	507,000
2006-02-22	40.05	40.40	39.50	39.95	-0.10	230,500
2006-02-21	40.40	40.70	39.10	40.05	-0.35	663,500
2006-02-20	40.65	41.75	40.00	40.40	-0.25	634,000
Date	Open	High	Low	Close	Change	Volume
2006-02-17	38.75	40.65	37.10	40.65	1.90	2,691,500
2006-02-16	40.75	38.75	38.75	38.75	-2.00	166,500
2006-02-15	42.85	44.95	40.75	40.75	-2.10	1,529,500
2006-02-14	40.85	42.85	42.85	42.85	2.00	253,500
2006-02-13	38.95	40.85	40.85	40.85	1.90	182,500
2006-02-10	37.10	38.95	38.95	38.95	1.85	316,500
2006-02-07	35.35	37.10	36.30	37.10	1.75	806,500
2006-02-06	33.70	35.35	34.25	35.35	1.65	692,000
2006-02-03	33.60	34.00	33.30	33.70	0.10	323,000
2006-02-02	33.80	34.05	33.40	33.60	-0.20	284,500
2006-02-01	34.30	34.45	33.80	33.80	-0.50	322,500
2006-01-31	34.50	34.80	34.10	34.30	-0.20	250,500
2006-01-30	34.60	34.95	33.80	34.50	-0.10	402,500
2006-01-27	34.55	35.00	33.55	34.60	0.05	703,500
2006-01-26	34.85	35.00	34.50	34.55	-0.30	242,500
Date	Open	High	Low	Close	Change	Volume
2006-01-25	35.20	35.50	34.60	34.85	-0.35	352,500
2006-01-24	35.85	36.20	35.20	35.20	-0.65	550,000
2006-01-23	34.90	36.00	34.80	35.85	0.95	623,000
2006-01-20	35.15	35.35	34.55	34.90	-0.25	234,500
2006-01-19	34.50	35.35	34.10	35.15	0.65	707,500
2006-01-18	36.30	36.40	34.50	34.50	-1.80	781,000
2006-01-17	36.50	37.00	35.70	36.30	-0.20	527,000
2006-01-16	36.10	37.00	36.30	36.50	0.40	844,500
2006-01-09	35.00	36.10	35.00	36.10	1.10	913,500
2006-01-06	35.00	35.40	34.90	35.00	0.00	208,000
2006-01-05	34.80	35.25	34.60	35.00	0.20	466,500
2006-01-04	34.05	35.50	33.50	34.80	0.75	1,370,000
2006-01-03	33.40	34.65	33.10	34.05	0.65	677,000
2006-01-02	33.90	34.45	32.65	33.40	-0.50	1,000,500
2005-12-30	10.00	41.00	24.00	33.90	23.90	5,924,500

Data source: daily downloads from PSX's website.