| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2006 | USD | 51.64 | 52.18 | 51.2 | 51.52 | 51.52 | -0.26 (-0.50%) | 662,293 |
| 3 Mar 2006 | USD | 51.25 | 52.33 | 50.78 | 51.78 | 51.78 | +0.32 (+0.62%) | 1,130,190 |
| 2 Mar 2006 | USD | 51.46 | 51.74 | 50.98 | 51.46 | 51.46 | +0.09 (+0.18%) | 774,479 |
| 1 Mar 2006 | USD | 51.05 | 51.64 | 50.96 | 51.37 | 51.37 | +0.35 (+0.69%) | 1,610,236 |
| 28 Feb 2006 | USD | 50.46 | 51.06 | 50.09 | 51.02 | 51.02 | +0.12 (+0.24%) | 1,209,768 |
| 27 Feb 2006 | USD | 49.59 | 51.25 | 49.59 | 50.9 | 50.9 | +1.04 (+2.09%) | 903,773 |
| 24 Feb 2006 | USD | 49.37 | 50.04 | 49.2 | 49.86 | 49.86 | +0.41 (+0.83%) | 761,558 |
| 23 Feb 2006 | USD | 49.35 | 49.72 | 49 | 49.45 | 49.45 | -0.05 (-0.10%) | 779,268 |
| 22 Feb 2006 | USD | 48.91 | 49.75 | 48.67 | 49.5 | 49.5 | +0.6 (+1.23%) | 964,237 |
| 21 Feb 2006 | USD | 48.05 | 50.11 | 48.05 | 48.9 | 48.9 | +0.42 (+0.87%) | 1,516,959 |
| 20 Feb 2006 | USD | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 48.37 | 49.47 | 47.46 | 48.48 | 48.48 | -0.07 (-0.14%) | 1,242,607 |
| 16 Feb 2006 | USD | 47.83 | 48.87 | 47.65 | 48.55 | 48.55 | +0.95 (+2.00%) | 1,745,916 |
| 15 Feb 2006 | USD | 47.28 | 47.72 | 46.99 | 47.6 | 47.6 | +0.19 (+0.40%) | 550,531 |
| 14 Feb 2006 | USD | 47.42 | 47.53 | 46.76 | 47.41 | 47.41 | +0.06 (+0.13%) | 601,286 |
| 13 Feb 2006 | USD | 47.01 | 47.39 | 46.87 | 47.35 | 47.35 | +0.29 (+0.62%) | 239,853 |
| 10 Feb 2006 | USD | 46.71 | 47.31 | 46.66 | 47.06 | 47.06 | +0.17 (+0.36%) | 418,747 |
| 9 Feb 2006 | USD | 46.82 | 46.96 | 46.57 | 46.89 | 46.89 | +0.19 (+0.41%) | 480,044 |
| 8 Feb 2006 | USD | 47.1 | 47.1 | 46.5 | 46.7 | 46.7 | -0.12 (-0.26%) | 363,202 |
| 7 Feb 2006 | USD | 47.26 | 47.37 | 46.59 | 46.82 | 46.82 | -0.32 (-0.68%) | 391,680 |
| 6 Feb 2006 | USD | 46.6 | 47.34 | 46.54 | 47.14 | 47.14 | +0.36 (+0.77%) | 378,005 |
| 3 Feb 2006 | USD | 46.47 | 47.05 | 46.29 | 46.78 | 46.78 | +0.19 (+0.41%) | 380,202 |
| 2 Feb 2006 | USD | 46.66 | 47.07 | 46.43 | 46.59 | 46.59 | -0.04 (-0.09%) | 619,375 |
| 1 Feb 2006 | USD | 45.71 | 46.77 | 45.69 | 46.63 | 46.63 | +0.71 (+1.55%) | 567,631 |
| 31 Jan 2006 | USD | 45.55 | 46.4 | 45 | 45.92 | 45.92 | +0.44 (+0.97%) | 969,657 |
| 30 Jan 2006 | USD | 45.66 | 45.71 | 45.43 | 45.48 | 45.48 | -0.02 (-0.04%) | 745,199 |
| 27 Jan 2006 | USD | 45.3 | 45.77 | 45.3 | 45.5 | 45.5 | +0.17 (+0.38%) | 1,199,444 |
| 26 Jan 2006 | USD | 45.68 | 45.71 | 45.21 | 45.33 | 45.33 | +0.1 (+0.22%) | 913,543 |
| 25 Jan 2006 | USD | 45.81 | 45.9 | 44.99 | 45.23 | 45.23 | -0.62 (-1.35%) | 986,856 |
| 24 Jan 2006 | USD | 46.35 | 46.39 | 45.69 | 45.85 | 45.85 | -0.32 (-0.69%) | 1,215,196 |
