| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 29.72 | 30.55 | 29.72 | 30.55 | 5.0917 | +1.08 (+3.66%) | 760,700 |
| 28 Feb 2006 | USD | 29.85 | 29.99 | 29 | 29.47 | 4.9117 | -0.25 (-0.84%) | 500,600 |
| 27 Feb 2006 | USD | 30.09 | 30.1 | 29.53 | 29.72 | 4.9533 | -0.38 (-1.26%) | 329,700 |
| 24 Feb 2006 | USD | 30.63 | 30.69 | 29.9 | 30.1 | 5.0167 | -0.7 (-2.27%) | 689,000 |
| 23 Feb 2006 | USD | 29.75 | 31.03 | 29.6 | 30.8 | 5.1333 | +0.51 (+1.68%) | 604,800 |
| 22 Feb 2006 | USD | 30.75 | 31.159 | 30.1 | 30.29 | 5.0483 | -0.18 (-0.59%) | 975,200 |
| 21 Feb 2006 | USD | 31.35 | 31.95 | 30.26 | 30.47 | 5.0783 | +0.07 (+0.23%) | 1,080,200 |
| 20 Feb 2006 | USD | 30.4 | 30.4 | 30.4 | 30.4 | 5.0667 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 30.53 | 31.04 | 30.34 | 30.4 | 5.0667 | -0.11 (-0.36%) | 739,100 |
| 16 Feb 2006 | USD | 29.15 | 30.62 | 29.09 | 30.51 | 5.085 | +1.91 (+6.68%) | 1,641,200 |
| 15 Feb 2006 | USD | 27.85 | 28.98 | 27.602 | 28.6 | 4.7667 | +0.93 (+3.36%) | 1,395,100 |
| 14 Feb 2006 | USD | 26.4 | 27.75 | 26.25 | 27.67 | 4.6117 | +1.05 (+3.94%) | 2,793,100 |
| 13 Feb 2006 | USD | 27.17 | 27.25 | 26.47 | 26.62 | 4.4367 | -1.08 (-3.90%) | 1,014,800 |
| 10 Feb 2006 | USD | 27.6 | 27.85 | 26.67 | 27.7 | 4.6167 | +0.84 (+3.13%) | 1,161,100 |
| 9 Feb 2006 | USD | 27.08 | 27.64 | 26.39 | 26.86 | 4.4767 | -0.09 (-0.33%) | 815,600 |
| 8 Feb 2006 | USD | 26.15 | 27 | 25.46 | 26.95 | 4.4917 | +0.87 (+3.34%) | 966,200 |
| 7 Feb 2006 | USD | 26.82 | 27.08 | 25.97 | 26.08 | 4.3467 | -1.67 (-6.02%) | 1,480,700 |
| 6 Feb 2006 | USD | 28.47 | 28.5 | 27.38 | 27.75 | 4.625 | -1.77 (-6.00%) | 1,369,600 |
| 3 Feb 2006 | USD | 27.7 | 30.12 | 27.55 | 29.52 | 4.92 | +0.77 (+2.68%) | 1,574,900 |
| 2 Feb 2006 | USD | 29.97 | 29.98 | 28.55 | 28.75 | 4.7917 | -1.06 (-3.56%) | 1,169,400 |
| 1 Feb 2006 | USD | 29.63 | 30 | 29.47 | 29.81 | 4.9683 | +0.81 (+2.79%) | 1,371,300 |
| 31 Jan 2006 | USD | 27.99 | 30 | 27.84 | 29 | 4.8333 | +0.72 (+2.55%) | 1,581,900 |
| 30 Jan 2006 | USD | 28.15 | 28.67 | 28.04 | 28.28 | 4.7133 | +1.18 (+4.35%) | 1,399,100 |
| 27 Jan 2006 | USD | 27.75 | 28.31 | 26.95 | 27.1 | 4.5167 | +1.38 (+5.37%) | 2,621,900 |
| 26 Jan 2006 | USD | 25.55 | 25.9199 | 25.55 | 25.72 | 4.2867 | +0.69 (+2.76%) | 1,426,000 |
| 25 Jan 2006 | USD | 25.45 | 25.68 | 25.0027 | 25.03 | 4.1717 | -0.07 (-0.28%) | 540,200 |
| 24 Jan 2006 | USD | 24.7 | 25.43 | 24.7 | 25.1 | 4.1833 | +0.88 (+3.63%) | 1,430,000 |
| 23 Jan 2006 | USD | 23.55 | 24.63 | 23.55 | 24.22 | 4.0367 | +0.03 (+0.12%) | 1,442,400 |
| 20 Jan 2006 | USD | 24.5 | 24.53 | 23.91 | 24.19 | 4.0317 | +0.15 (+0.62%) | 1,077,900 |
| 19 Jan 2006 | USD | 23.2 | 24.18 | 23.14 | 24.04 | 4.0067 | +1.01 (+4.39%) | 1,119,300 |
