| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 37.81 | 37.82 | 37.25 | 37.61 | 37.61 | -0.08 (-0.21%) | 271,480 |
| 28 Feb 2006 | USD | 37.34 | 38.25 | 37.27 | 37.69 | 37.69 | +0.26 (+0.69%) | 347,916 |
| 27 Feb 2006 | USD | 37 | 37.52 | 37 | 37.43 | 37.43 | +0.41 (+1.11%) | 198,778 |
| 24 Feb 2006 | USD | 36.62 | 37.17 | 36.31 | 37.02 | 37.02 | +0.52 (+1.42%) | 312,084 |
| 23 Feb 2006 | USD | 36.65 | 37.22 | 36.44 | 36.5 | 36.5 | -0.06 (-0.16%) | 181,419 |
| 22 Feb 2006 | USD | 35.79 | 36.74 | 35.79 | 36.56 | 36.56 | +0.83 (+2.32%) | 194,330 |
| 21 Feb 2006 | USD | 35.44 | 35.77 | 35.39 | 35.73 | 35.73 | +0.23 (+0.65%) | 161,620 |
| 20 Feb 2006 | USD | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 35.6 | 35.66 | 35.31 | 35.5 | 35.5 | -0.17 (-0.48%) | 116,432 |
| 16 Feb 2006 | USD | 35.65 | 35.98 | 35.64 | 35.67 | 35.67 | -0.08 (-0.22%) | 85,509 |
| 15 Feb 2006 | USD | 35.3 | 35.76 | 35.27 | 35.75 | 35.75 | +0.28 (+0.79%) | 100,366 |
| 14 Feb 2006 | USD | 35.35 | 35.5 | 35.25 | 35.47 | 35.47 | +0.21 (+0.60%) | 119,226 |
| 13 Feb 2006 | USD | 35.5 | 35.77 | 35.09 | 35.26 | 35.26 | -0.41 (-1.15%) | 192,982 |
| 10 Feb 2006 | USD | 35.43 | 35.67 | 35.15 | 35.67 | 35.67 | +0.37 (+1.05%) | 128,701 |
| 9 Feb 2006 | USD | 35.5 | 35.62 | 35.1 | 35.3 | 35.3 | -0.12 (-0.34%) | 239,850 |
| 8 Feb 2006 | USD | 35.47 | 35.75 | 35.17 | 35.42 | 35.42 | -0.09 (-0.25%) | 227,938 |
| 7 Feb 2006 | USD | 35.23 | 35.59 | 34.83 | 35.51 | 35.51 | +0.38 (+1.08%) | 272,086 |
| 6 Feb 2006 | USD | 36.09 | 36.88 | 35.11 | 35.13 | 35.13 | -1.2 (-3.30%) | 328,075 |
| 3 Feb 2006 | USD | 36.18 | 36.35 | 36.06 | 36.33 | 36.33 | -0.01 (-0.03%) | 164,400 |
| 2 Feb 2006 | USD | 36.57 | 36.92 | 36.12 | 36.34 | 36.34 | -0.45 (-1.22%) | 98,604 |
| 1 Feb 2006 | USD | 36.87 | 37.26 | 36.76 | 36.79 | 36.79 | -0.12 (-0.33%) | 239,839 |
| 31 Jan 2006 | USD | 36.9 | 37.2299 | 36.16 | 36.91 | 36.91 | -0.21 (-0.57%) | 305,135 |
| 30 Jan 2006 | USD | 37.66 | 38.1 | 36.95 | 37.12 | 37.12 | -0.46 (-1.22%) | 254,019 |
| 27 Jan 2006 | USD | 36.88 | 38.31 | 36.83 | 37.58 | 37.58 | +0.6 (+1.62%) | 492,972 |
| 26 Jan 2006 | USD | 36.18 | 37.13 | 36.11 | 36.98 | 36.98 | +0.77 (+2.13%) | 443,580 |
| 25 Jan 2006 | USD | 36.24 | 36.4 | 35.83 | 36.21 | 36.21 | +0.18 (+0.50%) | 372,812 |
| 24 Jan 2006 | USD | 35.75 | 36.13 | 35.74 | 36.03 | 36.03 | +0.22 (+0.61%) | 170,169 |
| 23 Jan 2006 | USD | 36.17 | 36.17 | 35.68 | 35.81 | 35.81 | -0.15 (-0.42%) | 175,214 |
| 20 Jan 2006 | USD | 36.45 | 36.462 | 35.95 | 35.96 | 35.96 | -0.37 (-1.02%) | 231,963 |
| 19 Jan 2006 | USD | 36.67 | 36.86 | 36.26 | 36.33 | 36.33 | -0.37 (-1.01%) | 207,221 |
