| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 38.43 | 38.88 | 38.4 | 38.56 | 38.56 | +0.08 (+0.21%) | 326,500 |
| 28 Feb 2006 | USD | 38.48 | 38.65 | 37.9 | 38.48 | 38.48 | -0.17 (-0.44%) | 244,800 |
| 27 Feb 2006 | USD | 39.02 | 39.2 | 38.5 | 38.65 | 38.65 | -0.37 (-0.95%) | 625,000 |
| 24 Feb 2006 | USD | 38.95 | 39.2 | 38.3 | 39.02 | 39.02 | +0.32 (+0.83%) | 212,200 |
| 23 Feb 2006 | USD | 39.32 | 39.5 | 38.62 | 38.7 | 38.7 | -0.31 (-0.79%) | 544,900 |
| 22 Feb 2006 | USD | 38.7 | 39.14 | 38.6 | 39.01 | 39.01 | +0.51 (+1.32%) | 413,400 |
| 21 Feb 2006 | USD | 38.25 | 38.83 | 38.06 | 38.5 | 38.5 | +0.7 (+1.85%) | 444,400 |
| 20 Feb 2006 | USD | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 36.91 | 37.89 | 36.54 | 37.8 | 37.8 | +0.95 (+2.58%) | 396,600 |
| 16 Feb 2006 | USD | 36.6 | 36.99 | 36.6 | 36.85 | 36.85 | +0.45 (+1.24%) | 219,400 |
| 15 Feb 2006 | USD | 36.45 | 36.94 | 36.39 | 36.4 | 36.4 | -0.03 (-0.08%) | 552,600 |
| 14 Feb 2006 | USD | 35.7 | 36.5 | 35.27 | 36.43 | 36.43 | +0.78 (+2.19%) | 299,600 |
| 13 Feb 2006 | USD | 36.88 | 36.88 | 35.59 | 35.65 | 35.65 | -1.19 (-3.23%) | 346,400 |
| 10 Feb 2006 | USD | 36.61 | 37.15 | 36.61 | 36.84 | 36.84 | +0.31 (+0.85%) | 293,100 |
| 9 Feb 2006 | USD | 36.95 | 37.35 | 36.38 | 36.53 | 36.53 | +0.06 (+0.16%) | 751,500 |
| 8 Feb 2006 | USD | 36.5 | 38.5 | 35.96 | 36.47 | 36.47 | +2.07 (+6.02%) | 1,492,300 |
| 7 Feb 2006 | USD | 35.15 | 35.32 | 34.25 | 34.4 | 34.4 | -0.56 (-1.60%) | 369,200 |
| 6 Feb 2006 | USD | 35 | 35.05 | 34.85 | 34.96 | 34.96 | -0.09 (-0.26%) | 170,800 |
| 3 Feb 2006 | USD | 35.08 | 35.5 | 34.82 | 35.05 | 35.05 | +0.02 (+0.06%) | 180,300 |
| 2 Feb 2006 | USD | 34.9 | 35.3 | 34.55 | 35.03 | 35.03 | +0.05 (+0.14%) | 202,800 |
| 1 Feb 2006 | USD | 35.86 | 35.9 | 34.69 | 34.98 | 34.98 | -0.88 (-2.45%) | 310,800 |
| 31 Jan 2006 | USD | 36.45 | 36.48 | 35.8 | 35.86 | 35.86 | -0.54 (-1.48%) | 98,100 |
| 30 Jan 2006 | USD | 36.43 | 37.19 | 36.4 | 36.4 | 36.4 | +0.25 (+0.69%) | 270,100 |
| 27 Jan 2006 | USD | 36.8 | 37.02 | 36.15 | 36.15 | 36.15 | -0.31 (-0.85%) | 230,400 |
| 26 Jan 2006 | USD | 35.48 | 36.65 | 35.48 | 36.46 | 36.46 | +1.08 (+3.05%) | 273,500 |
| 25 Jan 2006 | USD | 34.8 | 35.58 | 34.8 | 35.38 | 35.38 | +0.63 (+1.81%) | 301,200 |
| 24 Jan 2006 | USD | 34.5 | 35.18 | 34.5 | 34.75 | 34.75 | -0.3 (-0.86%) | 328,800 |
| 23 Jan 2006 | USD | 34.64 | 35.12 | 34.41 | 35.05 | 35.05 | +0.41 (+1.18%) | 193,800 |
| 20 Jan 2006 | USD | 34.1 | 35.75 | 34.1 | 34.64 | 34.64 | +0.64 (+1.88%) | 569,600 |
| 19 Jan 2006 | USD | 33.25 | 34.36 | 33.19 | 34 | 34 | +0.7 (+2.10%) | 343,500 |
