| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2006 | USD | 54.21 | 54.21 | 54.07 | 54.13 | 54.13 | -0.18 (-0.33%) | 109,700 |
| 16 Mar 2006 | USD | 54.43 | 54.48 | 54.29 | 54.31 | 54.31 | +0.21 (+0.39%) | 414,400 |
| 15 Mar 2006 | USD | 53.85 | 54.14 | 53.84 | 54.1 | 54.1 | 0.0 (0.0%) | 352,200 |
| 14 Mar 2006 | USD | 53.67 | 54.1 | 53.67 | 54.1 | 54.1 | +0.53 (+0.99%) | 57,500 |
| 13 Mar 2006 | USD | 53.72 | 53.91 | 53.55 | 53.57 | 53.57 | +0.22 (+0.41%) | 118,100 |
| 10 Mar 2006 | USD | 53.27 | 53.47 | 53.27 | 53.35 | 53.35 | +0.35 (+0.66%) | 142,000 |
| 9 Mar 2006 | USD | 53.4 | 53.4 | 52.95 | 53 | 53 | -0.39 (-0.73%) | 44,100 |
| 8 Mar 2006 | USD | 53.05 | 53.44 | 53.01 | 53.39 | 53.39 | +0.14 (+0.26%) | 39,200 |
| 7 Mar 2006 | USD | 52.8 | 53.29 | 52.8 | 53.25 | 53.25 | +0.34 (+0.64%) | 59,600 |
| 6 Mar 2006 | USD | 53.08 | 53.08 | 52.81 | 52.91 | 52.91 | -0.29 (-0.55%) | 477,100 |
| 3 Mar 2006 | USD | 53.15 | 53.34 | 53.12 | 53.2 | 53.2 | -0.09 (-0.17%) | 45,500 |
| 2 Mar 2006 | USD | 53.37 | 53.46 | 53.25 | 53.29 | 53.29 | -0.42 (-0.78%) | 5,800 |
| 1 Mar 2006 | USD | 53.6 | 53.75 | 53.52 | 53.71 | 53.71 | +0.247 (+0.46%) | 46,200 |
| 28 Feb 2006 | USD | 53.82 | 53.82 | 53.41 | 53.4625 | 53.4625 | -0.547 (-1.01%) | 49,700 |
| 27 Feb 2006 | USD | 54.03 | 54.08 | 53.94 | 54.01 | 54.01 | 0.0 (0.0%) | 983,600 |
| 24 Feb 2006 | USD | 53.76 | 54.03 | 53.71 | 54.01 | 54.01 | +0.22 (+0.41%) | 15,300 |
| 23 Feb 2006 | USD | 53.7 | 53.87 | 53.46 | 53.79 | 53.79 | -0.11 (-0.20%) | 1,009,400 |
| 22 Feb 2006 | USD | 53.16 | 53.97 | 53.16 | 53.9 | 53.9 | +1.07 (+2.03%) | 1,148,400 |
| 21 Feb 2006 | USD | 52.9 | 52.97 | 52.83 | 52.83 | 52.83 | +0.01 (+0.02%) | 25,700 |
| 20 Feb 2006 | USD | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 52.99 | 53.04 | 52.82 | 52.82 | 52.82 | -0.22 (-0.41%) | 27,000 |
| 16 Feb 2006 | USD | 52.69 | 53.04 | 52.69 | 53.04 | 53.04 | +0.35 (+0.66%) | 208,600 |
| 15 Feb 2006 | USD | 52.87 | 52.87 | 52.33 | 52.69 | 52.69 | +0.36 (+0.69%) | 1,276,300 |
| 14 Feb 2006 | USD | 51.98 | 52.53 | 51.98 | 52.33 | 52.33 | +0.59 (+1.14%) | 583,300 |
| 13 Feb 2006 | USD | 51.89 | 51.91 | 51.71 | 51.74 | 51.74 | -0.11 (-0.21%) | 655,500 |
| 10 Feb 2006 | USD | 51.5 | 51.85 | 51.26 | 51.85 | 51.85 | +0.26 (+0.50%) | 2,712,000 |
| 9 Feb 2006 | USD | 51.24 | 51.6399 | 51.24 | 51.59 | 51.59 | +0.24 (+0.47%) | 55,400 |
| 8 Feb 2006 | USD | 51.11 | 51.35 | 51 | 51.35 | 51.35 | +0.25 (+0.49%) | 1,188,100 |
| 7 Feb 2006 | USD | 51.05 | 51.2 | 51.05 | 51.1 | 51.1 | -0.12 (-0.23%) | 688,800 |
| 6 Feb 2006 | USD | 51.13 | 51.22 | 51.101 | 51.22 | 51.22 | +0.05 (+0.10%) | 22,900 |
