| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 70.28 | 70.45 | 69.3 | 70.3 | 70.3 | -0.2 (-0.28%) | 194,927 |
| 28 Feb 2006 | USD | 70.56 | 70.74 | 69.5 | 70.5 | 70.5 | +0.02 (+0.03%) | 187,190 |
| 27 Feb 2006 | USD | 69.98 | 71.71 | 69.8 | 70.48 | 70.48 | +0.71 (+1.02%) | 259,460 |
| 24 Feb 2006 | USD | 67.25 | 69.92 | 67.02 | 69.77 | 69.77 | +2.66 (+3.96%) | 251,327 |
| 23 Feb 2006 | USD | 68 | 68.3 | 66.32 | 67.11 | 67.11 | -0.79 (-1.16%) | 165,492 |
| 22 Feb 2006 | USD | 65.93 | 68.16 | 65.65 | 67.9 | 67.9 | +2.41 (+3.68%) | 306,951 |
| 21 Feb 2006 | USD | 64.62 | 65.83 | 63.4 | 65.49 | 65.49 | +0.8 (+1.24%) | 184,096 |
| 20 Feb 2006 | USD | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 64.87 | 65.39 | 64.04 | 64.69 | 64.69 | +0.12 (+0.19%) | 175,236 |
| 16 Feb 2006 | USD | 61.03 | 64.88 | 61.0001 | 64.57 | 64.57 | -0.79 (-1.21%) | 419,507 |
| 15 Feb 2006 | USD | 66 | 66.25 | 65.03 | 65.36 | 65.36 | -0.05 (-0.08%) | 222,945 |
| 14 Feb 2006 | USD | 62.97 | 65.76 | 62.38 | 65.41 | 65.41 | +2.77 (+4.42%) | 354,255 |
| 13 Feb 2006 | USD | 61.32 | 64.3 | 61.3 | 62.64 | 62.64 | +1.58 (+2.59%) | 327,097 |
| 10 Feb 2006 | USD | 60.61 | 61.55 | 60.61 | 61.06 | 61.06 | +0.06 (+0.10%) | 200,410 |
| 9 Feb 2006 | USD | 61.5 | 61.5 | 60.68 | 61 | 61 | -0.48 (-0.78%) | 202,078 |
| 8 Feb 2006 | USD | 62.5 | 62.94 | 60.25 | 61.48 | 61.48 | -0.32 (-0.52%) | 455,616 |
| 7 Feb 2006 | USD | 62 | 63.1 | 61.1 | 61.8 | 61.8 | +3.6 (+6.19%) | 753,174 |
| 6 Feb 2006 | USD | 57.17 | 58.44 | 56.63 | 58.2 | 58.2 | +1.2 (+2.11%) | 70,240 |
| 3 Feb 2006 | USD | 58.22 | 58.22 | 56.66 | 57 | 57 | -1.75 (-2.98%) | 249,793 |
| 2 Feb 2006 | USD | 58.74 | 59.176 | 58.65 | 58.75 | 58.75 | -0.25 (-0.42%) | 118,932 |
| 1 Feb 2006 | USD | 57.5 | 59.47 | 57.09 | 59 | 59 | +1.59 (+2.77%) | 234,685 |
| 31 Jan 2006 | USD | 57.69 | 57.79 | 55.37 | 57.41 | 57.41 | -0.42 (-0.73%) | 213,905 |
| 30 Jan 2006 | USD | 58.16 | 58.16 | 56.45 | 57.83 | 57.83 | -0.19 (-0.33%) | 119,590 |
| 27 Jan 2006 | USD | 58.2 | 58.2 | 57.32 | 58.02 | 58.02 | +0.25 (+0.43%) | 118,942 |
| 26 Jan 2006 | USD | 56.05 | 58.176 | 55.81 | 57.77 | 57.77 | +2.07 (+3.72%) | 150,902 |
| 25 Jan 2006 | USD | 56.31 | 57.1 | 55.43 | 55.7 | 55.7 | -0.21 (-0.38%) | 112,385 |
| 24 Jan 2006 | USD | 56.09 | 56.47 | 55.45 | 55.91 | 55.91 | +0.2 (+0.36%) | 131,355 |
| 23 Jan 2006 | USD | 54.94 | 56.18 | 54.51 | 55.71 | 55.71 | +1.31 (+2.41%) | 161,468 |
| 20 Jan 2006 | USD | 54.5 | 54.84 | 53.65 | 54.4 | 54.4 | +0.1 (+0.18%) | 147,627 |
| 19 Jan 2006 | USD | 52.03 | 54.33 | 52.03 | 54.3 | 54.3 | +2.19 (+4.20%) | 107,351 |
