| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 43.03 | 44.75 | 43.01 | 44.25 | 44.25 | +1.2 (+2.79%) | 202,816 |
| 28 Feb 2006 | USD | 43.57 | 43.88 | 42.27 | 43.05 | 43.05 | -0.74 (-1.69%) | 211,706 |
| 27 Feb 2006 | USD | 45.19 | 45.9 | 42.58 | 43.79 | 43.79 | -0.94 (-2.10%) | 298,993 |
| 24 Feb 2006 | USD | 48.05 | 48.05 | 44 | 44.73 | 44.73 | -2.77 (-5.83%) | 402,133 |
| 23 Feb 2006 | USD | 47.81 | 48 | 47.39 | 47.5 | 47.5 | +0.01 (+0.02%) | 111,986 |
| 22 Feb 2006 | USD | 47 | 49.25 | 45.44 | 47.49 | 47.49 | +0.82 (+1.76%) | 403,935 |
| 21 Feb 2006 | USD | 44.4 | 46.92 | 43.91 | 46.67 | 46.67 | +3.87 (+9.04%) | 416,145 |
| 20 Feb 2006 | USD | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 43.08 | 43.48 | 42.72 | 42.8 | 42.8 | -0.45 (-1.04%) | 94,741 |
| 16 Feb 2006 | USD | 43.59 | 43.8 | 43 | 43.25 | 43.25 | -0.35 (-0.80%) | 113,820 |
| 15 Feb 2006 | USD | 43.9 | 43.96 | 43.26 | 43.6 | 43.6 | 0.0 (0.0%) | 110,588 |
| 14 Feb 2006 | USD | 42.99 | 44.204 | 42.75 | 43.6 | 43.6 | +0.59 (+1.37%) | 130,775 |
| 13 Feb 2006 | USD | 43.14 | 43.32 | 42.76 | 43.01 | 43.01 | -0.61 (-1.40%) | 97,937 |
| 10 Feb 2006 | USD | 42.09 | 43.62 | 42 | 43.62 | 43.62 | +1.11 (+2.61%) | 161,251 |
| 9 Feb 2006 | USD | 43.72 | 43.72 | 41.42 | 42.51 | 42.51 | -1.29 (-2.95%) | 277,309 |
| 8 Feb 2006 | USD | 45.3 | 45.34 | 40.87 | 43.8 | 43.8 | -1.35 (-2.99%) | 490,637 |
| 7 Feb 2006 | USD | 47.26 | 47.26 | 44.29 | 45.15 | 45.15 | -1.87 (-3.98%) | 195,590 |
| 6 Feb 2006 | USD | 48.05 | 48.05 | 46.53 | 47.02 | 47.02 | +1.26 (+2.75%) | 260,651 |
| 3 Feb 2006 | USD | 47.13 | 47.38 | 43.05 | 45.76 | 45.76 | -0.84 (-1.80%) | 377,879 |
| 2 Feb 2006 | USD | 47.7 | 48.55 | 46.05 | 46.6 | 46.6 | +0.32 (+0.69%) | 250,705 |
| 1 Feb 2006 | USD | 45.89 | 47.4 | 45.84 | 46.28 | 46.28 | +0.28 (+0.61%) | 160,577 |
| 31 Jan 2006 | USD | 47.3 | 47.3 | 44.93 | 46 | 46 | -0.96 (-2.04%) | 223,624 |
| 30 Jan 2006 | USD | 48 | 48.65 | 46.56 | 46.96 | 46.96 | +0.25 (+0.54%) | 646,641 |
| 27 Jan 2006 | USD | 44.1 | 47.58 | 44.06 | 46.71 | 46.71 | +2.72 (+6.18%) | 477,397 |
| 26 Jan 2006 | USD | 43.22 | 44.01 | 42.32 | 43.99 | 43.99 | +1.33 (+3.12%) | 787,694 |
| 25 Jan 2006 | USD | 43.5 | 43.6 | 42.3 | 42.66 | 42.66 | -0.03 (-0.07%) | 212,511 |
| 24 Jan 2006 | USD | 41 | 43.1 | 41 | 42.69 | 42.69 | +2.01 (+4.94%) | 226,311 |
| 23 Jan 2006 | USD | 40.69 | 41.202 | 40.61 | 40.68 | 40.68 | -0.12 (-0.29%) | 83,773 |
| 20 Jan 2006 | USD | 41.5 | 41.51 | 40.68 | 40.8 | 40.8 | -0.5 (-1.21%) | 79,953 |
| 19 Jan 2006 | USD | 40.11 | 41.76 | 40.11 | 41.3 | 41.3 | +1.21 (+3.02%) | 97,287 |
