| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2006 | USD | 49.15 | 49.58 | 48.95 | 49.4 | 4.94 | +0.32 (+0.65%) | 208,500 |
| 21 Mar 2006 | USD | 49.11 | 49.6 | 48.5901 | 49.0801 | 4.908 | -0.27 (-0.55%) | 294,800 |
| 20 Mar 2006 | USD | 49.5 | 49.74 | 49.11 | 49.35 | 4.935 | -0.95 (-1.89%) | 333,800 |
| 17 Mar 2006 | USD | 50.15 | 50.3 | 49.55 | 50.3 | 5.03 | -0.01 (-0.02%) | 352,100 |
| 16 Mar 2006 | USD | 50.1 | 50.36 | 50 | 50.31 | 5.031 | +0.13 (+0.26%) | 246,500 |
| 15 Mar 2006 | USD | 50.1 | 50.24 | 49.81 | 50.18 | 5.018 | +0.28 (+0.56%) | 284,100 |
| 14 Mar 2006 | USD | 49.84 | 50.3 | 49.52 | 49.9 | 4.99 | +0.1 (+0.20%) | 310,100 |
| 13 Mar 2006 | USD | 49.39 | 49.92 | 49.2 | 49.8 | 4.98 | +0.71 (+1.45%) | 269,500 |
| 10 Mar 2006 | USD | 48.11 | 49.2 | 48.11 | 49.09 | 4.909 | +0.36 (+0.74%) | 297,600 |
| 9 Mar 2006 | USD | 49.5 | 49.62 | 48.41 | 48.73 | 4.873 | -0.55 (-1.12%) | 295,800 |
| 8 Mar 2006 | USD | 49.05 | 49.6 | 48.41 | 49.28 | 4.928 | -0.57 (-1.14%) | 472,900 |
| 7 Mar 2006 | USD | 50.01 | 50.23 | 49.2501 | 49.85 | 4.985 | -0.75 (-1.48%) | 436,000 |
| 6 Mar 2006 | USD | 51.33 | 51.36 | 50.43 | 50.6 | 5.06 | -0.79 (-1.54%) | 380,600 |
| 3 Mar 2006 | USD | 51.49 | 51.52 | 51.13 | 51.39 | 5.139 | -0.25 (-0.48%) | 277,100 |
| 2 Mar 2006 | USD | 51.4 | 51.64 | 51.15 | 51.64 | 5.164 | -0.1 (-0.19%) | 432,800 |
| 1 Mar 2006 | USD | 50.95 | 52.1 | 50.95 | 51.74 | 5.174 | +1.07 (+2.11%) | 261,700 |
| 28 Feb 2006 | USD | 50.61 | 50.9399 | 49.8384 | 50.67 | 5.067 | -0.43 (-0.84%) | 338,000 |
| 27 Feb 2006 | USD | 51.53 | 51.84 | 51 | 51.1 | 5.11 | -0.44 (-0.85%) | 309,100 |
| 24 Feb 2006 | USD | 51.5 | 52.3421 | 51.1001 | 51.54 | 5.154 | +0.77 (+1.52%) | 413,500 |
| 23 Feb 2006 | USD | 50.25 | 51.04 | 49.9 | 50.77 | 5.077 | +0.31 (+0.61%) | 325,100 |
| 22 Feb 2006 | USD | 51.65 | 51.75 | 50.45 | 50.46 | 5.046 | -1.52 (-2.92%) | 391,300 |
| 21 Feb 2006 | USD | 52.4 | 52.96 | 51.7728 | 51.98 | 5.198 | +1.99 (+3.98%) | 593,800 |
| 20 Feb 2006 | USD | 49.99 | 49.99 | 49.99 | 49.99 | 4.999 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 50.25 | 50.67 | 49.85 | 49.99 | 4.999 | +0.94 (+1.92%) | 480,200 |
| 16 Feb 2006 | USD | 48.14 | 49.2 | 48 | 49.05 | 4.905 | +1.46 (+3.07%) | 528,400 |
| 15 Feb 2006 | USD | 48.34 | 49.22 | 47.51 | 47.59 | 4.759 | -0.01 (-0.02%) | 646,900 |
| 14 Feb 2006 | USD | 46 | 47.65 | 45 | 47.6 | 4.76 | -0.22 (-0.46%) | 1,515,100 |
| 13 Feb 2006 | USD | 50.05 | 50.1999 | 47.55 | 47.82 | 4.782 | -2.58 (-5.12%) | 1,137,700 |
| 10 Feb 2006 | USD | 52.25 | 52.3 | 49.25 | 50.4 | 5.04 | -2.12 (-4.04%) | 1,222,700 |
| 9 Feb 2006 | USD | 53.45 | 53.75 | 51.92 | 52.52 | 5.252 | -0.24 (-0.45%) | 520,900 |
