| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2006 | USD | 40.85 | 41.55 | 40.85 | 41.09 | 8.218 | -0.12 (-0.29%) | 18,600 |
| 2 Mar 2006 | USD | 41.21 | 41.3101 | 40.99 | 41.21 | 8.242 | -0.04 (-0.10%) | 28,400 |
| 1 Mar 2006 | USD | 40.8 | 41.36 | 40.8 | 41.25 | 8.25 | +0.59 (+1.45%) | 147,500 |
| 28 Feb 2006 | USD | 40.84 | 41.05 | 40.53 | 40.66 | 8.132 | -0.31 (-0.76%) | 32,700 |
| 27 Feb 2006 | USD | 40.85 | 41.25 | 40.78 | 40.97 | 8.194 | +0.28 (+0.69%) | 211,600 |
| 24 Feb 2006 | USD | 40.7 | 40.73 | 40.51 | 40.69 | 8.138 | -0.07 (-0.17%) | 19,200 |
| 23 Feb 2006 | USD | 40.6 | 40.94 | 40.543 | 40.76 | 8.152 | +0.02 (+0.05%) | 26,000 |
| 22 Feb 2006 | USD | 40.24 | 40.78 | 40.24 | 40.74 | 8.148 | +0.5 (+1.24%) | 25,200 |
| 21 Feb 2006 | USD | 40.46 | 40.51 | 40.08 | 40.24 | 8.048 | -0.27 (-0.67%) | 31,700 |
| 20 Feb 2006 | USD | 40.51 | 40.51 | 40.51 | 40.51 | 8.102 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 40.99 | 40.99 | 40.5 | 40.51 | 8.102 | -0.41 (-1.00%) | 45,500 |
| 16 Feb 2006 | USD | 40.9 | 40.97 | 40.67 | 40.92 | 8.184 | +0.21 (+0.52%) | 19,800 |
| 15 Feb 2006 | USD | 40.5 | 40.83 | 40.4301 | 40.71 | 8.142 | +0.15 (+0.37%) | 74,400 |
| 14 Feb 2006 | USD | 40.55 | 40.675 | 40.44 | 40.56 | 8.112 | -0.01 (-0.02%) | 53,800 |
| 13 Feb 2006 | USD | 40.75 | 40.75 | 40.38 | 40.57 | 8.114 | -0.29 (-0.71%) | 177,900 |
| 10 Feb 2006 | USD | 40.91 | 40.91 | 40.45 | 40.86 | 8.172 | +0.15 (+0.37%) | 43,900 |
| 9 Feb 2006 | USD | 40.81 | 41.04 | 40.66 | 40.71 | 8.142 | -0.1 (-0.25%) | 127,600 |
| 8 Feb 2006 | USD | 40.86 | 40.91 | 40.57 | 40.81 | 8.162 | +0.16 (+0.39%) | 23,200 |
| 7 Feb 2006 | USD | 40.87 | 40.99 | 40.53 | 40.65 | 8.13 | -0.22 (-0.54%) | 37,600 |
| 6 Feb 2006 | USD | 40.93 | 40.94 | 40.71 | 40.87 | 8.174 | +0.17 (+0.42%) | 21,500 |
| 3 Feb 2006 | USD | 40.97 | 41.08 | 40.7 | 40.7 | 8.14 | -0.47 (-1.14%) | 79,800 |
| 2 Feb 2006 | USD | 41.58 | 41.58 | 41.04 | 41.17 | 8.234 | -0.63 (-1.51%) | 23,000 |
| 1 Feb 2006 | USD | 41.45 | 41.84 | 41.32 | 41.8 | 8.36 | +0.04 (+0.10%) | 33,300 |
| 31 Jan 2006 | USD | 42.06 | 42.07 | 41.65 | 41.76 | 8.352 | -0.26 (-0.62%) | 34,800 |
| 30 Jan 2006 | USD | 41.89 | 42.09 | 41.89 | 42.02 | 8.404 | +0.13 (+0.31%) | 17,500 |
| 27 Jan 2006 | USD | 41.73 | 41.99 | 41.61 | 41.89 | 8.378 | +0.41 (+0.99%) | 121,900 |
| 26 Jan 2006 | USD | 41.4 | 41.62 | 41.32 | 41.48 | 8.296 | +0.51 (+1.24%) | 64,100 |
| 25 Jan 2006 | USD | 41.24 | 41.24 | 40.83 | 40.97 | 8.194 | -0.18 (-0.44%) | 25,600 |
| 24 Jan 2006 | USD | 41.16 | 41.3 | 40.9704 | 41.15 | 8.23 | -0.25 (-0.60%) | 16,500 |
| 23 Jan 2006 | USD | 41.51 | 41.63 | 41.37 | 41.4 | 8.28 | -0.11 (-0.26%) | 118,400 |
