| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2006 | USD | 55 | 57.2 | 54.32 | 56.85 | 11.37 | +2.35 (+4.31%) | 4,822,000 |
| 24 Feb 2006 | USD | 51.8 | 55.75 | 51.8 | 54.5 | 10.9 | +4.6 (+9.22%) | 11,018,000 |
| 23 Feb 2006 | USD | 50.2 | 51.9 | 48.99 | 49.9 | 9.98 | +0.67 (+1.36%) | 7,781,500 |
| 22 Feb 2006 | USD | 49.14 | 49.84 | 48.15 | 49.23 | 9.846 | -0.41 (-0.83%) | 3,313,500 |
| 21 Feb 2006 | USD | 51.37 | 51.39 | 48.75 | 49.64 | 9.928 | -1.72 (-3.35%) | 2,389,500 |
| 20 Feb 2006 | USD | 51.36 | 51.36 | 51.36 | 51.36 | 10.272 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 51.75 | 51.93 | 50.148 | 51.36 | 10.272 | -0.21 (-0.41%) | 1,626,500 |
| 16 Feb 2006 | USD | 52.23 | 52.35 | 51.08 | 51.57 | 10.314 | -0.41 (-0.79%) | 848,000 |
| 15 Feb 2006 | USD | 52 | 52.31 | 51.58 | 51.98 | 10.396 | 0.0 (0.0%) | 882,000 |
| 14 Feb 2006 | USD | 52.74 | 52.99 | 51.71 | 51.98 | 10.396 | -0.76 (-1.44%) | 1,478,000 |
| 13 Feb 2006 | USD | 51 | 53.65 | 51 | 52.74 | 10.548 | +1.01 (+1.95%) | 1,660,500 |
| 10 Feb 2006 | USD | 53.24 | 53.24 | 48.96 | 51.73 | 10.346 | -1.26 (-2.38%) | 3,580,500 |
| 9 Feb 2006 | USD | 53.73 | 54.33 | 52.78 | 52.99 | 10.598 | -0.49 (-0.92%) | 2,131,500 |
| 8 Feb 2006 | USD | 54.5 | 54.8 | 52.6 | 53.48 | 10.696 | +0.03 (+0.06%) | 1,954,000 |
| 7 Feb 2006 | USD | 55.55 | 56.15 | 51.41 | 53.45 | 10.69 | -2.26 (-4.06%) | 3,577,000 |
| 6 Feb 2006 | USD | 57.3 | 57.3 | 54.72 | 55.71 | 11.142 | +0.2 (+0.36%) | 3,958,000 |
| 3 Feb 2006 | USD | 56.2 | 58.4 | 55.311 | 55.51 | 11.102 | +0.31 (+0.56%) | 5,803,000 |
| 2 Feb 2006 | USD | 55.4 | 57.99 | 53.06 | 55.2 | 11.04 | -0.43 (-0.77%) | 10,588,500 |
| 1 Feb 2006 | USD | 52.5 | 57.02 | 51.9 | 55.63 | 11.126 | +4.81 (+9.46%) | 7,184,500 |
| 31 Jan 2006 | USD | 49.12 | 51 | 46.07 | 50.82 | 10.164 | +1.7 (+3.46%) | 6,552,500 |
| 30 Jan 2006 | USD | 50.25 | 51.2 | 48.3 | 49.12 | 9.824 | -1.89 (-3.71%) | 2,970,000 |
| 27 Jan 2006 | USD | 50.05 | 52.58 | 48.56 | 51.01 | 10.202 | -1.44 (-2.75%) | 6,929,000 |
| 26 Jan 2006 | USD | 53.25 | 54.15 | 52.2101 | 52.45 | 10.49 | -0.55 (-1.04%) | 2,424,000 |
| 25 Jan 2006 | USD | 53.5 | 55.17 | 50.15 | 53 | 10.6 | +0.22 (+0.42%) | 7,019,000 |
| 24 Jan 2006 | USD | 47.74 | 53.39 | 46.91 | 52.78 | 10.556 | +5.01 (+10.49%) | 5,615,000 |
| 23 Jan 2006 | USD | 46.3 | 47.82 | 46.13 | 47.77 | 9.554 | +1.47 (+3.17%) | 1,744,500 |
| 20 Jan 2006 | USD | 48 | 48.41 | 46.24 | 46.3 | 9.26 | -1.15 (-2.42%) | 2,313,500 |
| 19 Jan 2006 | USD | 45.7 | 47.8 | 44 | 47.45 | 9.49 | +1.67 (+3.65%) | 3,307,000 |
| 18 Jan 2006 | USD | 46.35 | 46.35 | 45 | 45.78 | 9.156 | -0.6 (-1.29%) | 1,397,500 |
| 17 Jan 2006 | USD | 45.5 | 47 | 45 | 46.38 | 9.276 | +1.83 (+4.11%) | 2,609,500 |
