| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | USD | 31.53 | 32.09 | 31.45 | 32 | 8 | +0.17 (+0.53%) | 787,200 |
| 1 Mar 2006 | USD | 31 | 31.93 | 31 | 31.83 | 7.9575 | +0.84 (+2.71%) | 623,200 |
| 28 Feb 2006 | USD | 31.35 | 31.46 | 30.92 | 30.99 | 7.7475 | +0.04 (+0.13%) | 928,800 |
| 27 Feb 2006 | USD | 31 | 31.15 | 30.78 | 30.95 | 7.7375 | -0.05 (-0.16%) | 973,600 |
| 24 Feb 2006 | USD | 31.16 | 31.24 | 30.87 | 31 | 7.75 | -0.1 (-0.32%) | 923,600 |
| 23 Feb 2006 | USD | 30.7 | 31.5 | 30.65 | 31.1 | 7.775 | +0.65 (+2.13%) | 2,397,200 |
| 22 Feb 2006 | USD | 30 | 32.5 | 29.48 | 30.45 | 7.6125 | -4.8 (-13.62%) | 9,483,200 |
| 21 Feb 2006 | USD | 34.93 | 35.55 | 34.8002 | 35.25 | 8.8125 | +0.42 (+1.21%) | 988,400 |
| 20 Feb 2006 | USD | 34.83 | 34.83 | 34.83 | 34.83 | 8.7075 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 35.4 | 35.4 | 34.8 | 34.83 | 8.7075 | -0.51 (-1.44%) | 536,400 |
| 16 Feb 2006 | USD | 35.15 | 35.36 | 34.95 | 35.34 | 8.835 | +0.19 (+0.54%) | 419,200 |
| 15 Feb 2006 | USD | 35 | 35.4196 | 34.85 | 35.15 | 8.7875 | +0.15 (+0.43%) | 630,000 |
| 14 Feb 2006 | USD | 34.05 | 35.15 | 33.8 | 35 | 8.75 | +0.9 (+2.64%) | 989,600 |
| 13 Feb 2006 | USD | 34.39 | 34.39 | 33.79 | 34.1 | 8.525 | -0.39 (-1.13%) | 314,400 |
| 10 Feb 2006 | USD | 34.8 | 34.95 | 34 | 34.49 | 8.6225 | -0.31 (-0.89%) | 388,400 |
| 9 Feb 2006 | USD | 34.8 | 35.09 | 34.7 | 34.8 | 8.7 | +0.1 (+0.29%) | 407,600 |
| 8 Feb 2006 | USD | 35.29 | 35.4 | 34.0902 | 34.7 | 8.675 | -0.84 (-2.36%) | 735,600 |
| 7 Feb 2006 | USD | 34.15 | 35.55 | 34.15 | 35.54 | 8.885 | +1.59 (+4.68%) | 1,675,200 |
| 6 Feb 2006 | USD | 34.5 | 34.55 | 33.88 | 33.95 | 8.4875 | -0.6 (-1.74%) | 368,800 |
| 3 Feb 2006 | USD | 33.85 | 34.59 | 33.7902 | 34.55 | 8.6375 | +0.6 (+1.77%) | 303,600 |
| 2 Feb 2006 | USD | 35.05 | 35.18 | 33.9 | 33.95 | 8.4875 | -1.05 (-3%) | 884,800 |
| 1 Feb 2006 | USD | 34.8 | 35.15 | 34.7 | 35 | 8.75 | +0.4 (+1.16%) | 707,200 |
| 31 Jan 2006 | USD | 34.94 | 34.98 | 34.3602 | 34.6 | 8.65 | +0.66 (+1.94%) | 2,080,800 |
| 30 Jan 2006 | USD | 33.19 | 33.94 | 33.05 | 33.94 | 8.485 | +1.82 (+5.67%) | 2,008,400 |
| 27 Jan 2006 | USD | 31.75 | 32.25 | 31.63 | 32.12 | 8.03 | +0.62 (+1.97%) | 1,441,600 |
| 26 Jan 2006 | USD | 31 | 31.85 | 30.75 | 31.5 | 7.875 | +0.7 (+2.27%) | 1,196,800 |
| 25 Jan 2006 | USD | 32.99 | 33 | 29.41 | 30.8 | 7.7 | -2.25 (-6.81%) | 4,983,200 |
| 24 Jan 2006 | USD | 33.08 | 33.35 | 32.8 | 33.05 | 8.2625 | -0.03 (-0.09%) | 571,600 |
| 23 Jan 2006 | USD | 32.9 | 33.3 | 32.65 | 33.08 | 8.27 | +0.28 (+0.85%) | 399,600 |
| 20 Jan 2006 | USD | 32.05 | 32.8 | 32.05 | 32.8 | 8.2 | +0.9 (+2.82%) | 548,000 |
