| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2006 | USD | 42.297 | 42.693 | 41.5048 | 41.9101 | 41.9101 | -0.792 (-1.86%) | 4,978,162 |
| 2 Mar 2006 | USD | 43.3839 | 43.6602 | 42.1956 | 42.7023 | 42.7023 | -0.543 (-1.26%) | 3,785,691 |
| 1 Mar 2006 | USD | 43.2918 | 43.4115 | 42.1404 | 43.2457 | 43.2457 | -0.276 (-0.63%) | 8,843,938 |
| 28 Feb 2006 | USD | 45.8708 | 45.9814 | 42.1864 | 43.522 | 43.522 | -2.625 (-5.69%) | 10,079,230 |
| 27 Feb 2006 | USD | 46.009 | 46.7183 | 45.7787 | 46.1472 | 46.1472 | +0.479 (+1.05%) | 5,863,237 |
| 24 Feb 2006 | USD | 44.6734 | 46.0551 | 44.5905 | 45.6682 | 45.6682 | +0.995 (+2.23%) | 4,048,267 |
| 23 Feb 2006 | USD | 43.5589 | 45.005 | 43.4023 | 44.6734 | 44.6734 | +1.087 (+2.49%) | 4,028,861 |
| 22 Feb 2006 | USD | 42.5595 | 43.7431 | 42.4996 | 43.5865 | 43.5865 | +1.124 (+2.65%) | 3,586,983 |
| 21 Feb 2006 | USD | 43.2641 | 43.5312 | 42.1404 | 42.4628 | 42.4628 | -0.887 (-2.05%) | 2,698,693 |
| 20 Feb 2006 | USD | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | +0.003 (+0.01%) | 0 |
| 17 Feb 2006 | USD | 43.651 | 44.0102 | 43.1904 | 43.347 | 43.347 | -0.249 (-0.57%) | 2,635,350 |
| 16 Feb 2006 | USD | 42.6101 | 44.2313 | 42.3983 | 43.5957 | 43.5957 | +1.483 (+3.52%) | 6,493,156 |
| 15 Feb 2006 | USD | 40.8877 | 42.7299 | 40.5285 | 42.1127 | 42.1127 | +1.234 (+3.02%) | 5,498,326 |
| 14 Feb 2006 | USD | 40.2798 | 41.3114 | 39.6534 | 40.8785 | 40.8785 | +0.617 (+1.53%) | 2,678,876 |
| 13 Feb 2006 | USD | 40.6206 | 40.8232 | 39.7179 | 40.2613 | 40.2613 | -0.516 (-1.27%) | 1,975,625 |
| 10 Feb 2006 | USD | 40.9245 | 40.9245 | 39.635 | 40.7772 | 40.7772 | +0.028 (+0.07%) | 3,108,952 |
| 9 Feb 2006 | USD | 40.814 | 41.514 | 40.6206 | 40.7495 | 40.7495 | -0.267 (-0.65%) | 2,471,885 |
| 8 Feb 2006 | USD | 41.0166 | 41.1916 | 40.464 | 41.0166 | 41.0166 | -0.055 (-0.13%) | 2,009,038 |
| 7 Feb 2006 | USD | 40.4916 | 41.1456 | 40.2429 | 41.0719 | 41.0719 | +0.322 (+0.79%) | 2,417,325 |
| 6 Feb 2006 | USD | 41.0811 | 41.2377 | 40.51 | 40.7495 | 40.7495 | -0.626 (-1.51%) | 2,323,470 |
| 3 Feb 2006 | USD | 41.2745 | 41.4864 | 40.4363 | 41.3759 | 41.3759 | -0.212 (-0.51%) | 2,489,018 |
| 2 Feb 2006 | USD | 41.8364 | 41.993 | 41.3022 | 41.5877 | 41.5877 | -0.111 (-0.27%) | 2,408,244 |
| 1 Feb 2006 | USD | 40.9706 | 42.1404 | 40.9337 | 41.6983 | 41.6983 | +0.479 (+1.16%) | 2,963,631 |
| 31 Jan 2006 | USD | 41.4035 | 41.6798 | 40.6758 | 41.2193 | 41.2193 | +0.018 (+0.04%) | 1,935,974 |
| 30 Jan 2006 | USD | 41.7075 | 42.0575 | 40.8877 | 41.2009 | 41.2009 | -0.461 (-1.11%) | 1,629,503 |
| 27 Jan 2006 | USD | 40.8739 | 41.864 | 40.6758 | 41.6614 | 41.6614 | +0.801 (+1.96%) | 2,221,055 |
| 26 Jan 2006 | USD | 40.9337 | 40.9429 | 40.4179 | 40.86 | 40.86 | +0.691 (+1.72%) | 2,378,546 |
| 25 Jan 2006 | USD | 40.8877 | 41.0074 | 39.9666 | 40.1692 | 40.1692 | -0.746 (-1.82%) | 3,653,570 |
| 24 Jan 2006 | USD | 41.2653 | 41.3943 | 40.6298 | 40.9153 | 40.9153 | -0.387 (-0.94%) | 2,712,909 |
| 23 Jan 2006 | USD | 41.3851 | 41.5877 | 40.3442 | 41.3022 | 41.3022 | -0.083 (-0.20%) | 4,108,503 |
