| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2006 | USD | 33.25 | 33.74 | 32.94 | 32.94 | 32.94 | -0.06 (-0.18%) | 17,685 |
| 3 Mar 2006 | USD | 33.22 | 34.05 | 32.93 | 33 | 33 | -0.47 (-1.40%) | 19,773 |
| 2 Mar 2006 | USD | 33.67 | 34.34 | 33.01 | 33.47 | 33.47 | -0.01 (-0.03%) | 10,671 |
| 1 Mar 2006 | USD | 33.28 | 33.86 | 33 | 33.48 | 33.48 | +0.37 (+1.12%) | 28,144 |
| 28 Feb 2006 | USD | 32.8 | 33.52 | 32.8 | 33.11 | 33.11 | +0.11 (+0.33%) | 25,742 |
| 27 Feb 2006 | USD | 33 | 33.66 | 32.81 | 33 | 33 | -0.27 (-0.81%) | 39,321 |
| 24 Feb 2006 | USD | 34.08 | 34.08 | 33 | 33.27 | 33.27 | -0.81 (-2.38%) | 32,559 |
| 23 Feb 2006 | USD | 34.68 | 34.68 | 33.66 | 34.08 | 34.08 | -0.77 (-2.21%) | 27,899 |
| 22 Feb 2006 | USD | 33.92 | 35.2 | 33.92 | 34.85 | 34.85 | +0.93 (+2.74%) | 12,734 |
| 21 Feb 2006 | USD | 35.42 | 35.42 | 33.78 | 33.92 | 33.92 | -1.16 (-3.31%) | 22,194 |
| 20 Feb 2006 | USD | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 36.12 | 36.12 | 34.51 | 35.08 | 35.08 | -0.82 (-2.28%) | 31,233 |
| 16 Feb 2006 | USD | 36.84 | 36.86 | 35.58 | 35.9 | 35.9 | -1 (-2.71%) | 18,200 |
| 15 Feb 2006 | USD | 36.76 | 37.09 | 36.76 | 36.9 | 36.9 | 0.0 (0.0%) | 21,484 |
| 14 Feb 2006 | USD | 37.76 | 37.76 | 36.77 | 36.9 | 36.9 | -0.92 (-2.43%) | 48,218 |
| 13 Feb 2006 | USD | 39.83 | 40.12 | 37.61 | 37.82 | 37.82 | -2.34 (-5.83%) | 34,748 |
| 10 Feb 2006 | USD | 39 | 40.16 | 38.76 | 40.16 | 40.16 | +0.76 (+1.93%) | 58,708 |
| 9 Feb 2006 | USD | 37.64 | 39.66 | 37.47 | 39.4 | 39.4 | +1.43 (+3.77%) | 75,071 |
| 8 Feb 2006 | USD | 36.55 | 38.13 | 36.55 | 37.97 | 37.97 | +0.97 (+2.62%) | 34,104 |
| 7 Feb 2006 | USD | 36.2 | 37.03 | 35.93 | 37 | 37 | +0.5 (+1.37%) | 21,125 |
| 6 Feb 2006 | USD | 35.98 | 36.54 | 35.6 | 36.5 | 36.5 | -0.05 (-0.14%) | 22,263 |
| 3 Feb 2006 | USD | 36.23 | 36.65 | 35.76 | 36.55 | 36.55 | +0.05 (+0.14%) | 38,421 |
| 2 Feb 2006 | USD | 36.69 | 36.69 | 35.88 | 36.5 | 36.5 | +0.01 (+0.03%) | 28,273 |
| 1 Feb 2006 | USD | 36.91 | 36.92 | 35.65 | 36.49 | 36.49 | -0.75 (-2.01%) | 23,839 |
| 31 Jan 2006 | USD | 36.46 | 37.44 | 36.03 | 37.24 | 37.24 | +0.38 (+1.03%) | 56,629 |
| 30 Jan 2006 | USD | 36.1 | 37.9 | 36 | 36.86 | 36.86 | +0.94 (+2.62%) | 38,061 |
| 27 Jan 2006 | USD | 37.6 | 38 | 35.79 | 35.92 | 35.92 | -1.99 (-5.25%) | 46,260 |
| 26 Jan 2006 | USD | 36.11 | 37.91 | 35.87 | 37.91 | 37.91 | +2.42 (+6.82%) | 25,731 |
| 25 Jan 2006 | USD | 37.35 | 37.76 | 35.35 | 35.49 | 35.49 | -2.35 (-6.21%) | 49,764 |
| 24 Jan 2006 | USD | 35.5 | 38.2 | 35.356 | 37.84 | 37.84 | +2.17 (+6.08%) | 67,302 |
