| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 46.75 | 47.9 | 46.37 | 47.51 | 47.51 | +0.84 (+1.80%) | 746,459 |
| 28 Feb 2006 | USD | 45.66 | 46.83 | 45.64 | 46.67 | 46.67 | +1.04 (+2.28%) | 772,875 |
| 27 Feb 2006 | USD | 44.13 | 46.65 | 44.11 | 45.63 | 45.63 | +1.37 (+3.10%) | 1,356,113 |
| 24 Feb 2006 | USD | 44.55 | 44.6 | 44.04 | 44.26 | 44.26 | -0.38 (-0.85%) | 496,364 |
| 23 Feb 2006 | USD | 43.89 | 45.27 | 43.772 | 44.64 | 44.64 | +0.54 (+1.22%) | 460,308 |
| 22 Feb 2006 | USD | 44.02 | 44.54 | 43.89 | 44.1 | 44.1 | +0.03 (+0.07%) | 467,050 |
| 21 Feb 2006 | USD | 45.03 | 45.48 | 43.3 | 44.07 | 44.07 | -0.99 (-2.20%) | 517,043 |
| 20 Feb 2006 | USD | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 45.9 | 46.24 | 44.92 | 45.06 | 45.06 | -0.99 (-2.15%) | 923,436 |
| 16 Feb 2006 | USD | 45.19 | 46.24 | 45.04 | 46.05 | 46.05 | +0.89 (+1.97%) | 855,414 |
| 15 Feb 2006 | USD | 43.95 | 45.16 | 43.76 | 45.16 | 45.16 | +1.02 (+2.31%) | 489,788 |
| 14 Feb 2006 | USD | 43.32 | 44.87 | 42.91 | 44.14 | 44.14 | +1.05 (+2.44%) | 897,903 |
| 13 Feb 2006 | USD | 43.05 | 43.52 | 42.48 | 43.09 | 43.09 | -0.39 (-0.90%) | 453,188 |
| 10 Feb 2006 | USD | 43.76 | 43.95 | 42.33 | 43.48 | 43.48 | -0.21 (-0.48%) | 643,793 |
| 9 Feb 2006 | USD | 44.81 | 44.87 | 43.65 | 43.69 | 43.69 | -1.21 (-2.69%) | 424,728 |
| 8 Feb 2006 | USD | 45.35 | 45.35 | 44.13 | 44.9 | 44.9 | -0.39 (-0.86%) | 379,089 |
| 7 Feb 2006 | USD | 45.5 | 46.18 | 44.41 | 45.29 | 45.29 | -0.44 (-0.96%) | 477,637 |
| 6 Feb 2006 | USD | 46 | 46 | 45.01 | 45.73 | 45.73 | -0.44 (-0.95%) | 602,002 |
| 3 Feb 2006 | USD | 46.23 | 46.81 | 46.07 | 46.17 | 46.17 | -0.21 (-0.45%) | 774,333 |
| 2 Feb 2006 | USD | 45 | 46.84 | 44.76 | 46.38 | 46.38 | +1.42 (+3.16%) | 1,278,619 |
| 1 Feb 2006 | USD | 43.58 | 45.19 | 43.19 | 44.96 | 44.96 | +1.17 (+2.67%) | 623,624 |
| 31 Jan 2006 | USD | 43.59 | 44.39 | 43.44 | 43.79 | 43.79 | +0.28 (+0.64%) | 755,826 |
| 30 Jan 2006 | USD | 44.91 | 45 | 43.24 | 43.51 | 43.51 | -1.58 (-3.50%) | 643,452 |
| 27 Jan 2006 | USD | 45.76 | 46.19 | 44.85 | 45.09 | 45.09 | -0.42 (-0.92%) | 873,334 |
| 26 Jan 2006 | USD | 45.26 | 45.54 | 44.81 | 45.51 | 45.51 | +0.78 (+1.74%) | 450,644 |
| 25 Jan 2006 | USD | 44.54 | 45.23 | 44.25 | 44.73 | 44.73 | +1 (+2.29%) | 564,249 |
| 24 Jan 2006 | USD | 42.43 | 43.99 | 42.18 | 43.73 | 43.73 | +1.55 (+3.67%) | 495,629 |
| 23 Jan 2006 | USD | 41.98 | 43.11 | 41.81 | 42.18 | 42.18 | +0.21 (+0.50%) | 723,263 |
| 20 Jan 2006 | USD | 43.43 | 43.46 | 41.81 | 41.97 | 41.97 | -1.15 (-2.67%) | 1,279,411 |
| 19 Jan 2006 | USD | 43.93 | 43.93 | 42.28 | 43.12 | 43.12 | -0.37 (-0.85%) | 768,448 |
