| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2006 | USD | 40 | 40 | 39.9 | 39.9 | 19.95 | +0.05 (+0.13%) | 27,800 |
| 15 Mar 2006 | USD | 39.85 | 40.18 | 39.65 | 39.85 | 19.925 | -0.05 (-0.13%) | 12,600 |
| 14 Mar 2006 | USD | 40 | 40.2 | 39.9 | 39.9 | 19.95 | -0.21 (-0.52%) | 24,200 |
| 13 Mar 2006 | USD | 39.95 | 40.25 | 39.65 | 40.11 | 20.055 | -0.01 (-0.02%) | 21,600 |
| 10 Mar 2006 | USD | 39.9 | 40.25 | 39.3 | 40.12 | 20.06 | +0.12 (+0.30%) | 31,200 |
| 9 Mar 2006 | USD | 39.3 | 40 | 39.3 | 40 | 20 | +0.7 (+1.78%) | 23,000 |
| 8 Mar 2006 | USD | 39.65 | 39.65 | 39.3 | 39.3 | 19.65 | -0.35 (-0.88%) | 13,800 |
| 7 Mar 2006 | USD | 39.5 | 39.8 | 39.5 | 39.65 | 19.825 | +0.19 (+0.48%) | 15,400 |
| 6 Mar 2006 | USD | 39.8 | 39.8 | 39.26 | 39.46 | 19.73 | -0.3 (-0.75%) | 13,400 |
| 3 Mar 2006 | USD | 39.75 | 39.7599 | 39.5 | 39.7599 | 19.88 | -0.14 (-0.35%) | 4,200 |
| 2 Mar 2006 | USD | 39.8 | 40 | 39.8 | 39.9 | 19.95 | -0.05 (-0.13%) | 20,600 |
| 1 Mar 2006 | USD | 40.25 | 40.25 | 39.95 | 39.95 | 19.975 | -0.16 (-0.40%) | 29,400 |
| 28 Feb 2006 | USD | 39.2 | 40.11 | 39.2 | 40.11 | 20.055 | +0.31 (+0.78%) | 29,000 |
| 27 Feb 2006 | USD | 40 | 40.1 | 39.6 | 39.8 | 19.9 | -0.4 (-1.00%) | 22,200 |
| 24 Feb 2006 | USD | 40.1 | 40.25 | 39.99 | 40.2 | 20.1 | +0.2 (+0.50%) | 13,800 |
| 23 Feb 2006 | USD | 39.61 | 40.35 | 39.61 | 40 | 20 | +0.29 (+0.73%) | 16,400 |
| 22 Feb 2006 | USD | 40 | 40.05 | 39.71 | 39.71 | 19.855 | -0.29 (-0.72%) | 10,200 |
| 21 Feb 2006 | USD | 39.65 | 40.25 | 39.65 | 40 | 20 | +0.25 (+0.63%) | 22,800 |
| 20 Feb 2006 | USD | 39.75 | 39.75 | 39.75 | 39.75 | 19.875 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 39.42 | 40.2499 | 39.4 | 39.75 | 19.875 | +0.3 (+0.76%) | 21,000 |
| 16 Feb 2006 | USD | 39.55 | 40.05 | 39.4 | 39.45 | 19.725 | -0.2 (-0.50%) | 30,600 |
| 15 Feb 2006 | USD | 40.05 | 40.05 | 39.61 | 39.65 | 19.825 | +0.23 (+0.58%) | 12,600 |
| 14 Feb 2006 | USD | 40.24 | 40.24 | 39.39 | 39.42 | 19.71 | -0.82 (-2.04%) | 23,200 |
| 13 Feb 2006 | USD | 39.63 | 40.25 | 39.5 | 40.24 | 20.12 | +0.69 (+1.74%) | 24,600 |
| 10 Feb 2006 | USD | 39.78 | 40.25 | 39.28 | 39.55 | 19.775 | -0.3 (-0.75%) | 57,000 |
| 9 Feb 2006 | USD | 40 | 40.04 | 39.78 | 39.85 | 19.925 | -0.16 (-0.40%) | 29,400 |
| 8 Feb 2006 | USD | 39.8 | 40.16 | 39.67 | 40.01 | 20.005 | +0.06 (+0.15%) | 26,800 |
| 7 Feb 2006 | USD | 40.2188 | 40.2188 | 39.75 | 39.95 | 19.975 | -0.04 (-0.10%) | 20,800 |
| 6 Feb 2006 | USD | 40.5 | 40.5 | 39.99 | 39.99 | 19.995 | -0.26 (-0.65%) | 41,000 |
| 3 Feb 2006 | USD | 39.75 | 41.19 | 39.75 | 40.25 | 20.125 | +0.45 (+1.13%) | 87,000 |
