| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 27.5005 | 27.7648 | 27.0796 | 27.6247 | 4.148 | +0.636 (+2.36%) | 8,833,242 |
| 28 Feb 2006 | USD | 27.005 | 27.187 | 26.1961 | 26.9889 | 4.0525 | -0.198 (-0.73%) | 6,736,359 |
| 27 Feb 2006 | USD | 26.898 | 27.7317 | 26.898 | 27.187 | 4.0822 | +0.495 (+1.86%) | 4,039,762 |
| 24 Feb 2006 | USD | 26.9228 | 27.0218 | 26.5344 | 26.6916 | 4.0079 | +0.017 (+0.06%) | 5,259,724 |
| 23 Feb 2006 | USD | 27.2116 | 27.228 | 26.4362 | 26.6748 | 4.0053 | -0.388 (-1.43%) | 7,265,411 |
| 22 Feb 2006 | USD | 27.2116 | 27.6247 | 26.9806 | 27.0629 | 4.0636 | -0.099 (-0.37%) | 10,411,944 |
| 21 Feb 2006 | USD | 27.9136 | 27.9962 | 27.0796 | 27.1622 | 4.0785 | -0.66 (-2.37%) | 7,765,474 |
| 20 Feb 2006 | USD | 27.8227 | 27.8227 | 27.8227 | 27.8227 | 4.1777 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 28.1615 | 28.4832 | 27.4758 | 27.8227 | 4.1777 | -0.289 (-1.03%) | 12,306,507 |
| 16 Feb 2006 | USD | 27.0218 | 28.1524 | 26.8897 | 28.1119 | 4.2211 | +1.66 (+6.28%) | 8,605,556 |
| 15 Feb 2006 | USD | 26.1381 | 26.7327 | 25.8739 | 26.4519 | 3.9719 | +0.372 (+1.43%) | 3,516,145 |
| 14 Feb 2006 | USD | 25.882 | 26.5759 | 25.5187 | 26.0802 | 3.916 | +0.182 (+0.70%) | 3,623,043 |
| 13 Feb 2006 | USD | 25.8739 | 26.6006 | 25.7252 | 25.8986 | 3.8888 | -0.182 (-0.70%) | 6,364,331 |
| 10 Feb 2006 | USD | 26.4023 | 26.485 | 25.56 | 26.0802 | 3.916 | +0.966 (+3.85%) | 6,886,136 |
| 9 Feb 2006 | USD | 24.7342 | 25.5187 | 24.5773 | 25.1138 | 3.7709 | +0.528 (+2.15%) | 4,901,586 |
| 8 Feb 2006 | USD | 24.156 | 24.8579 | 24.1476 | 24.5854 | 3.6916 | +0.463 (+1.92%) | 5,646,850 |
| 7 Feb 2006 | USD | 24.8826 | 24.9984 | 23.9165 | 24.1229 | 3.6222 | -0.652 (-2.63%) | 5,510,963 |
| 6 Feb 2006 | USD | 24.7342 | 25.0065 | 24.4863 | 24.7754 | 3.7201 | +0.71 (+2.95%) | 5,317,098 |
| 3 Feb 2006 | USD | 24.032 | 24.7838 | 23.7596 | 24.0651 | 3.6135 | -0.603 (-2.44%) | 8,020,941 |
| 2 Feb 2006 | USD | 25.7252 | 25.7414 | 24.3213 | 24.6681 | 3.704 | -0.768 (-3.02%) | 5,259,724 |
| 1 Feb 2006 | USD | 25.0562 | 25.56 | 25.0065 | 25.4359 | 3.8193 | +0.289 (+1.15%) | 6,830,573 |
| 31 Jan 2006 | USD | 24.3871 | 25.2707 | 24.1808 | 25.1469 | 3.7759 | +0.908 (+3.75%) | 6,783,466 |
| 30 Jan 2006 | USD | 24.1643 | 24.5276 | 24.0817 | 24.2387 | 3.6395 | +0.083 (+0.34%) | 6,953,173 |
| 27 Jan 2006 | USD | 24.8165 | 25.3371 | 24.0487 | 24.156 | 3.6271 | -0.603 (-2.44%) | 6,625,837 |
| 26 Jan 2006 | USD | 23.834 | 24.7673 | 23.8092 | 24.759 | 3.7177 | +0.925 (+3.88%) | 8,708,226 |
| 25 Jan 2006 | USD | 23.9496 | 24.3459 | 23.8255 | 23.834 | 3.5788 | +0.025 (+0.10%) | 3,601,302 |
| 24 Jan 2006 | USD | 23.3715 | 23.8834 | 23.3634 | 23.8092 | 3.575 | +0.768 (+3.33%) | 6,509,277 |
| 23 Jan 2006 | USD | 22.8926 | 23.2149 | 22.6943 | 23.0413 | 3.4597 | +0.19 (+0.83%) | 4,442,592 |
| 20 Jan 2006 | USD | 23.165 | 23.3302 | 22.8347 | 22.8511 | 3.4312 | +0.058 (+0.25%) | 7,949,676 |
| 19 Jan 2006 | USD | 21.9922 | 23.1235 | 21.9922 | 22.7932 | 3.4225 | +0.9 (+4.11%) | 10,393,222 |
