| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 64.9 | 65.82 | 64.9 | 65.55 | 32.775 | +0.05 (+0.08%) | 288,000 |
| 7 Mar 2006 | USD | 65.4 | 65.97 | 65.16 | 65.5 | 32.75 | -0.22 (-0.33%) | 371,400 |
| 6 Mar 2006 | USD | 63.97 | 66.1 | 63.97 | 65.72 | 32.86 | -0.2 (-0.30%) | 374,400 |
| 3 Mar 2006 | USD | 66.02 | 66.7 | 65.4 | 65.92 | 32.96 | -0.09 (-0.14%) | 340,400 |
| 2 Mar 2006 | USD | 66.25 | 66.76 | 65.77 | 66.01 | 33.005 | -0.14 (-0.21%) | 343,400 |
| 1 Mar 2006 | USD | 65.99 | 66.24 | 64.91 | 66.15 | 33.075 | +2.16 (+3.38%) | 520,600 |
| 28 Feb 2006 | USD | 63.45 | 64 | 63.26 | 63.99 | 31.995 | +0.29 (+0.46%) | 376,200 |
| 27 Feb 2006 | USD | 62.85 | 63.84 | 62.79 | 63.7 | 31.85 | +0.78 (+1.24%) | 395,000 |
| 24 Feb 2006 | USD | 62.15 | 63.25 | 62.01 | 62.92 | 31.46 | +0.52 (+0.83%) | 460,800 |
| 23 Feb 2006 | USD | 63.68 | 64.44 | 62.14 | 62.4 | 31.2 | -1.25 (-1.96%) | 974,600 |
| 22 Feb 2006 | USD | 64.5 | 66.3 | 62.25 | 63.65 | 31.825 | -2.75 (-4.14%) | 1,524,400 |
| 21 Feb 2006 | USD | 68.01 | 68.13 | 66.4 | 66.4 | 33.2 | -1.4 (-2.06%) | 341,200 |
| 20 Feb 2006 | USD | 67.8 | 67.8 | 67.8 | 67.8 | 33.9 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 68.53 | 68.53 | 67.4 | 67.8 | 33.9 | -0.83 (-1.21%) | 262,000 |
| 16 Feb 2006 | USD | 69.27 | 69.57 | 67.6 | 68.63 | 34.315 | -0.39 (-0.57%) | 333,000 |
| 15 Feb 2006 | USD | 67.5 | 69.05 | 67.48 | 69.02 | 34.51 | +0.77 (+1.13%) | 376,200 |
| 14 Feb 2006 | USD | 64.95 | 68.72 | 64.95 | 68.25 | 34.125 | +3.36 (+5.18%) | 970,200 |
| 13 Feb 2006 | USD | 65.01 | 65.16 | 64.4105 | 64.89 | 32.445 | -0.26 (-0.40%) | 288,000 |
| 10 Feb 2006 | USD | 66.11 | 66.11 | 64.63 | 65.15 | 32.575 | -1.06 (-1.60%) | 599,800 |
| 9 Feb 2006 | USD | 65.7 | 67.21 | 65.68 | 66.21 | 33.105 | +0.41 (+0.62%) | 493,200 |
| 8 Feb 2006 | USD | 64.82 | 65.87 | 64.48 | 65.8 | 32.9 | +0.54 (+0.83%) | 406,600 |
| 7 Feb 2006 | USD | 65.7 | 66.6 | 65.22 | 65.26 | 32.63 | -0.94 (-1.42%) | 836,800 |
| 6 Feb 2006 | USD | 65.85 | 66.55 | 65.4805 | 66.2 | 33.1 | +0.1 (+0.15%) | 601,400 |
| 3 Feb 2006 | USD | 66.19 | 66.55 | 65.75 | 66.1 | 33.05 | -0.1 (-0.15%) | 417,200 |
| 2 Feb 2006 | USD | 66.02 | 66.72 | 64.7 | 66.2 | 33.1 | -0.32 (-0.48%) | 815,200 |
| 1 Feb 2006 | USD | 67.99 | 68.41 | 65.08 | 66.52 | 33.26 | -1.47 (-2.16%) | 1,204,600 |
| 31 Jan 2006 | USD | 68.2 | 69.04 | 67.18 | 67.99 | 33.995 | -0.07 (-0.10%) | 876,800 |
| 30 Jan 2006 | USD | 68.13 | 68.23 | 67.49 | 68.06 | 34.03 | +0.06 (+0.09%) | 591,600 |
| 27 Jan 2006 | USD | 69.56 | 69.56 | 67.74 | 68 | 34 | -1.56 (-2.24%) | 513,200 |
| 26 Jan 2006 | USD | 67.2 | 69.67 | 67.2 | 69.56 | 34.78 | +2.94 (+4.41%) | 1,213,000 |
