| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2006 | USD | 45 | 45.08 | 44.57 | 44.68 | 44.68 | -0.52 (-1.15%) | 277,425 |
| 20 Mar 2006 | USD | 45.9 | 45.9 | 44.81 | 45.2 | 45.2 | -0.52 (-1.14%) | 623,317 |
| 17 Mar 2006 | USD | 44.82 | 45.85 | 44.59 | 45.72 | 45.72 | +1.12 (+2.51%) | 375,674 |
| 16 Mar 2006 | USD | 44.25 | 44.84 | 44.16 | 44.6 | 44.6 | +0.45 (+1.02%) | 396,839 |
| 15 Mar 2006 | USD | 42.96 | 44.23 | 42.66 | 44.15 | 44.15 | +1.35 (+3.15%) | 315,388 |
| 14 Mar 2006 | USD | 42.39 | 42.88 | 41.98 | 42.8 | 42.8 | +0.49 (+1.16%) | 148,366 |
| 13 Mar 2006 | USD | 41.46 | 42.46 | 41.23 | 42.31 | 42.31 | +1.02 (+2.47%) | 401,024 |
| 10 Mar 2006 | USD | 40.86 | 41.41 | 40.71 | 41.29 | 41.29 | +0.27 (+0.66%) | 194,920 |
| 9 Mar 2006 | USD | 40.62 | 41.05 | 40.18 | 41.02 | 41.02 | +0.51 (+1.26%) | 286,373 |
| 8 Mar 2006 | USD | 40.09 | 40.51 | 39.61 | 40.51 | 40.51 | +0.78 (+1.96%) | 318,783 |
| 7 Mar 2006 | USD | 40.03 | 40.33 | 39.27 | 39.73 | 39.73 | -0.22 (-0.55%) | 119,931 |
| 6 Mar 2006 | USD | 40.17 | 40.33 | 39.5 | 39.95 | 39.95 | -0.22 (-0.55%) | 226,793 |
| 3 Mar 2006 | USD | 39.2 | 40.4 | 39.2 | 40.17 | 40.17 | +0.76 (+1.93%) | 275,559 |
| 2 Mar 2006 | USD | 39.54 | 40 | 39.19 | 39.41 | 39.41 | -0.27 (-0.68%) | 234,400 |
| 1 Mar 2006 | USD | 40.18 | 40.49 | 39.59 | 39.68 | 39.68 | -0.31 (-0.78%) | 228,370 |
| 28 Feb 2006 | USD | 40.51 | 40.6 | 39.66 | 39.99 | 39.99 | -0.33 (-0.82%) | 278,431 |
| 27 Feb 2006 | USD | 40.9 | 41.24 | 40.12 | 40.32 | 40.32 | -0.63 (-1.54%) | 329,413 |
| 24 Feb 2006 | USD | 41.66 | 42.12 | 40.62 | 40.95 | 40.95 | -0.93 (-2.22%) | 373,223 |
| 23 Feb 2006 | USD | 41.43 | 42.41 | 41.08 | 41.88 | 41.88 | +0.43 (+1.04%) | 222,952 |
| 22 Feb 2006 | USD | 40.9 | 42.01 | 40.87 | 41.45 | 41.45 | -0.04 (-0.10%) | 525,320 |
| 21 Feb 2006 | USD | 42.3 | 42.3 | 41.07 | 41.49 | 41.49 | -0.87 (-2.05%) | 566,691 |
| 20 Feb 2006 | USD | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 42.51 | 43.88 | 41.91 | 42.36 | 42.36 | +3.275 (+8.38%) | 2,241,476 |
| 16 Feb 2006 | USD | 40.55 | 40.55 | 39.05 | 39.085 | 39.085 | -1.265 (-3.14%) | 610,601 |
| 15 Feb 2006 | USD | 39.98 | 40.4 | 39.67 | 40.35 | 40.35 | +0.48 (+1.20%) | 214,569 |
| 14 Feb 2006 | USD | 40.6 | 40.6 | 39.81 | 39.87 | 39.87 | -0.56 (-1.39%) | 307,543 |
| 13 Feb 2006 | USD | 39.7 | 40.6 | 39.56 | 40.43 | 40.43 | +0.55 (+1.38%) | 247,408 |
| 10 Feb 2006 | USD | 39.47 | 40 | 39.37 | 39.88 | 39.88 | +0.37 (+0.94%) | 115,263 |
| 9 Feb 2006 | USD | 39.2 | 39.86 | 39.05 | 39.51 | 39.51 | +0.4 (+1.02%) | 231,091 |
| 8 Feb 2006 | USD | 38.89 | 39.38 | 38.73 | 39.11 | 39.11 | +0.12 (+0.31%) | 255,042 |
