| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2006 | USD | 44.5 | 45.25 | 44.4 | 45.15 | 7.525 | +0.6 (+1.35%) | 62,100 |
| 13 Mar 2006 | USD | 44.99 | 45.11 | 44.39 | 44.55 | 7.425 | +0.77 (+1.76%) | 89,000 |
| 10 Mar 2006 | USD | 43.2 | 44.08 | 43.2 | 43.78 | 7.2967 | +0.05 (+0.11%) | 145,200 |
| 9 Mar 2006 | USD | 43.8 | 44.45 | 43.6 | 43.73 | 7.2883 | -0.27 (-0.61%) | 76,400 |
| 8 Mar 2006 | USD | 43.8 | 44.07 | 43.32 | 44 | 7.3333 | -0.96 (-2.14%) | 173,600 |
| 7 Mar 2006 | USD | 45.05 | 45.05 | 44.52 | 44.96 | 7.4933 | -1.89 (-4.03%) | 149,100 |
| 6 Mar 2006 | USD | 46.99 | 47.36 | 46.8 | 46.85 | 7.8083 | -0.04 (-0.09%) | 69,400 |
| 3 Mar 2006 | USD | 46.55 | 47.8206 | 46.52 | 46.89 | 7.815 | +1.11 (+2.42%) | 187,900 |
| 2 Mar 2006 | USD | 46 | 46.1 | 45.42 | 45.78 | 7.63 | -0.58 (-1.25%) | 131,000 |
| 1 Mar 2006 | USD | 45.95 | 46.6 | 45.95 | 46.36 | 7.7267 | +0.88 (+1.93%) | 100,400 |
| 28 Feb 2006 | USD | 45.8 | 45.85 | 45.15 | 45.48 | 7.58 | -1.58 (-3.36%) | 179,300 |
| 27 Feb 2006 | USD | 46.75 | 47.21 | 46.5 | 47.06 | 7.8433 | -0.15 (-0.32%) | 110,900 |
| 24 Feb 2006 | USD | 47.35 | 47.59 | 47 | 47.21 | 7.8683 | -1.24 (-2.56%) | 104,700 |
| 23 Feb 2006 | USD | 48.9 | 48.94 | 48.11 | 48.45 | 8.075 | -0.98 (-1.98%) | 185,400 |
| 22 Feb 2006 | USD | 48.1 | 49.44 | 48.03 | 49.43 | 8.2383 | +3.48 (+7.57%) | 208,600 |
| 21 Feb 2006 | USD | 45.69 | 46 | 45.59 | 45.95 | 7.6583 | +2.06 (+4.69%) | 102,200 |
| 20 Feb 2006 | USD | 43.89 | 43.89 | 43.89 | 43.89 | 7.315 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 43.6 | 44 | 43.6 | 43.89 | 7.315 | +0.55 (+1.27%) | 47,400 |
| 16 Feb 2006 | USD | 44.5 | 44.5 | 42.63 | 43.34 | 7.2233 | -0.32 (-0.73%) | 103,400 |
| 15 Feb 2006 | USD | 43.85 | 43.91 | 43.31 | 43.66 | 7.2767 | -1.49 (-3.30%) | 122,700 |
| 14 Feb 2006 | USD | 44.65 | 45.76 | 44.6 | 45.15 | 7.525 | +1.961 (+4.54%) | 148,600 |
| 13 Feb 2006 | USD | 42.9 | 43.46 | 42.9 | 43.189 | 7.1982 | +0.589 (+1.38%) | 104,200 |
| 10 Feb 2006 | USD | 42.62 | 42.85 | 42.41 | 42.6 | 7.1 | +0.15 (+0.35%) | 85,500 |
| 9 Feb 2006 | USD | 42.18 | 42.7 | 42.13 | 42.45 | 7.075 | +0.27 (+0.64%) | 50,200 |
| 8 Feb 2006 | USD | 41.85 | 42.2 | 41.6 | 42.18 | 7.03 | -0.53 (-1.24%) | 91,000 |
| 7 Feb 2006 | USD | 43.6 | 43.6 | 42.56 | 42.71 | 7.1183 | -0.84 (-1.93%) | 137,200 |
| 6 Feb 2006 | USD | 40.8 | 43.79 | 40.8 | 43.55 | 7.2583 | +3.5 (+8.74%) | 372,500 |
| 3 Feb 2006 | USD | 39.9 | 40.2 | 39.3 | 40.05 | 6.675 | -0.61 (-1.50%) | 129,300 |
| 2 Feb 2006 | USD | 41.25 | 41.25 | 40.44 | 40.66 | 6.7767 | -0.24 (-0.59%) | 154,800 |
| 1 Feb 2006 | USD | 40.3 | 41.01 | 40.3 | 40.9 | 6.8167 | -0.03 (-0.07%) | 49,000 |
