| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2006 | USD | 67.08 | 69.53 | 65.77 | 67.08 | 33.54 | +1.111 (+1.68%) | 5,780 |
| 2 Mar 2006 | USD | 65.97 | 66.4599 | 64.9879 | 65.9688 | 32.9844 | +1.697 (+2.64%) | 2,865 |
| 1 Mar 2006 | USD | 64.27 | 64.395 | 62.05 | 64.272 | 32.136 | +2.222 (+3.58%) | 17,655 |
| 28 Feb 2006 | USD | 62.05 | 62.821 | 61.7389 | 62.05 | 31.025 | +0.693 (+1.13%) | 10,583 |
| 27 Feb 2006 | USD | 61.36 | 62.647 | 60.9763 | 61.357 | 30.6785 | -0.422 (-0.68%) | 16,115 |
| 24 Feb 2006 | USD | 61.78 | 62.039 | 60.97 | 61.779 | 30.8895 | +0.259 (+0.42%) | 6,895 |
| 23 Feb 2006 | USD | 61.52 | 62.5255 | 61.375 | 61.52 | 30.76 | -0.99 (-1.58%) | 6,163 |
| 22 Feb 2006 | USD | 62.51 | 63.37 | 62.3 | 62.51 | 31.255 | -1.062 (-1.67%) | 24,167 |
| 21 Feb 2006 | USD | 63.57 | 64.62 | 63.443 | 63.572 | 31.786 | +2.852 (+4.70%) | 16,300 |
| 20 Feb 2006 | USD | 60.72 | 60.72 | 60.72 | 60.72 | 30.36 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 60.72 | 61.14 | 58.8485 | 60.72 | 30.36 | +2.82 (+4.87%) | 48,559 |
| 16 Feb 2006 | USD | 57.9 | 57.933 | 56.062 | 57.9 | 28.95 | +2.04 (+3.65%) | 24,139 |
| 15 Feb 2006 | USD | 55.86 | 58.6984 | 55.86 | 55.86 | 27.93 | -1.756 (-3.05%) | 18,885 |
| 14 Feb 2006 | USD | 57.62 | 59.17 | 55.62 | 57.6161 | 28.8081 | +2.486 (+4.51%) | 17,873 |
| 13 Feb 2006 | USD | 55.13 | 57.43 | 55.13 | 55.13 | 27.565 | -3.196 (-5.48%) | 25,174 |
| 10 Feb 2006 | USD | 58.33 | 62.21 | 57.67 | 58.3257 | 29.1628 | -3.955 (-6.35%) | 30,644 |
| 9 Feb 2006 | USD | 62.28 | 62.437 | 61.65 | 62.2805 | 31.1403 | +1.521 (+2.50%) | 24,910 |
| 8 Feb 2006 | USD | 60.76 | 60.7672 | 59.0987 | 60.7597 | 30.3799 | +0.96 (+1.60%) | 110,211 |
| 7 Feb 2006 | USD | 59.8 | 62.95 | 59.3492 | 59.8 | 29.9 | -3.45 (-5.45%) | 34,355 |
| 6 Feb 2006 | USD | 63.25 | 63.78 | 62.3924 | 63.2503 | 31.6252 | +0.253 (+0.40%) | 32,009 |
| 3 Feb 2006 | USD | 63 | 64.11 | 62.419 | 62.9971 | 31.4986 | -1.433 (-2.22%) | 22,015 |
| 2 Feb 2006 | USD | 64.43 | 66.83 | 64.4 | 64.43 | 32.215 | -0.102 (-0.16%) | 14,941 |
| 1 Feb 2006 | USD | 64.53 | 65.9453 | 64.2367 | 64.532 | 32.266 | -0.434 (-0.67%) | 57,433 |
| 31 Jan 2006 | USD | 64.97 | 65.28 | 64.19 | 64.9657 | 32.4828 | +0.716 (+1.11%) | 29,932 |
| 30 Jan 2006 | USD | 64.25 | 65.79 | 64.25 | 64.25 | 32.125 | +0.597 (+0.94%) | 28,366 |
| 27 Jan 2006 | USD | 63.65 | 63.6986 | 62.575 | 63.6528 | 31.8264 | +1.863 (+3.01%) | 40,470 |
| 26 Jan 2006 | USD | 61.79 | 62.9 | 61 | 61.79 | 30.895 | +0.412 (+0.67%) | 5,330 |
| 25 Jan 2006 | USD | 61.38 | 62.58 | 60.5 | 61.3784 | 30.6892 | +1.478 (+2.47%) | 12,254 |
| 24 Jan 2006 | USD | 59.9 | 60.4 | 58.68 | 59.9 | 29.95 | +0.35 (+0.59%) | 13,387 |
| 23 Jan 2006 | USD | 59.55 | 60.1096 | 59.25 | 59.55 | 29.775 | +0.25 (+0.42%) | 15,138 |
