| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 70.25 | 70.25 | 69 | 69.86 | 23.2867 | -0.39 (-0.56%) | 1,029,000 |
| 7 Mar 2006 | USD | 71.9 | 72.1 | 68.88 | 70.25 | 23.4167 | -2.15 (-2.97%) | 1,731,900 |
| 6 Mar 2006 | USD | 74.01 | 74.35 | 72.12 | 72.4 | 24.1333 | -1.28 (-1.74%) | 1,266,600 |
| 3 Mar 2006 | USD | 72.33 | 73.86 | 70.75 | 73.68 | 24.56 | +1.35 (+1.87%) | 2,307,600 |
| 2 Mar 2006 | USD | 71.5 | 72.6 | 69.73 | 72.33 | 24.11 | +0.69 (+0.96%) | 1,422,900 |
| 1 Mar 2006 | USD | 69.68 | 71.89 | 68.86 | 71.64 | 23.88 | +2.96 (+4.31%) | 1,803,900 |
| 28 Feb 2006 | USD | 71.05 | 71.26 | 67.79 | 68.68 | 22.8933 | -2.44 (-3.43%) | 3,447,000 |
| 27 Feb 2006 | USD | 69.93 | 71.72 | 69.88 | 71.12 | 23.7067 | +1.29 (+1.85%) | 1,213,200 |
| 24 Feb 2006 | USD | 68.98 | 69.85 | 68.5295 | 69.83 | 23.2767 | +0.85 (+1.23%) | 518,100 |
| 23 Feb 2006 | USD | 68.5 | 70.25 | 68.31 | 68.98 | 22.9933 | -0.17 (-0.25%) | 908,700 |
| 22 Feb 2006 | USD | 67.95 | 69.25 | 67.88 | 69.15 | 23.05 | +1.24 (+1.83%) | 889,500 |
| 21 Feb 2006 | USD | 70 | 70.23 | 67.6 | 67.91 | 22.6367 | -2.04 (-2.92%) | 1,468,500 |
| 20 Feb 2006 | USD | 69.95 | 69.95 | 69.95 | 69.95 | 23.3167 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 69.83 | 70.01 | 69.35 | 69.95 | 23.3167 | +0.42 (+0.60%) | 1,401,600 |
| 16 Feb 2006 | USD | 68 | 69.82 | 67.15 | 69.53 | 23.1767 | +1.55 (+2.28%) | 1,787,400 |
| 15 Feb 2006 | USD | 66.66 | 67.98 | 66.28 | 67.98 | 22.66 | +1.26 (+1.89%) | 1,188,300 |
| 14 Feb 2006 | USD | 65 | 67.05 | 64.3 | 66.72 | 22.24 | +1.52 (+2.33%) | 2,102,100 |
| 13 Feb 2006 | USD | 64.4 | 65.91 | 64.4 | 65.2 | 21.7333 | +0.08 (+0.12%) | 1,159,200 |
| 10 Feb 2006 | USD | 66.4 | 66.4 | 64.75 | 65.12 | 21.7067 | -1.28 (-1.93%) | 975,000 |
| 9 Feb 2006 | USD | 65.8 | 67.33 | 65.74 | 66.4 | 22.1333 | +0.68 (+1.03%) | 1,547,100 |
| 8 Feb 2006 | USD | 65.7 | 65.87 | 64.36 | 65.72 | 21.9067 | -0.69 (-1.04%) | 1,688,400 |
| 7 Feb 2006 | USD | 67.5 | 67.54 | 66.34 | 66.41 | 22.1367 | -1.21 (-1.79%) | 1,623,900 |
| 6 Feb 2006 | USD | 68.03 | 68.03 | 67.35 | 67.62 | 22.54 | -0.64 (-0.94%) | 1,336,500 |
| 3 Feb 2006 | USD | 68.91 | 68.91 | 67.69 | 68.26 | 22.7533 | -0.8 (-1.16%) | 2,081,700 |
| 2 Feb 2006 | USD | 66.95 | 69.739 | 65.4 | 69.06 | 23.02 | +5.37 (+8.43%) | 8,421,300 |
| 1 Feb 2006 | USD | 63.16 | 64.17 | 62 | 63.69 | 21.23 | +0.57 (+0.90%) | 4,090,200 |
| 31 Jan 2006 | USD | 64.1 | 64.1 | 62.26 | 63.12 | 21.04 | -1.13 (-1.76%) | 1,524,600 |
| 30 Jan 2006 | USD | 62.94 | 64.84 | 62.68 | 64.25 | 21.4167 | +1.26 (+2.00%) | 1,268,100 |
| 27 Jan 2006 | USD | 63.51 | 64.45 | 62.7 | 62.99 | 20.9967 | -0.5 (-0.79%) | 2,164,200 |
| 26 Jan 2006 | USD | 62.62 | 63.89 | 62.56 | 63.49 | 21.1633 | +1.07 (+1.71%) | 1,288,200 |
