| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | USD | 37.6 | 38.76 | 37.36 | 38 | 95 | +1.16 (+3.15%) | 209,880 |
| 1 Mar 2006 | USD | 35.95 | 36.9 | 35.91 | 36.84 | 92.1 | +0.89 (+2.48%) | 94,800 |
| 28 Feb 2006 | USD | 36.07 | 36.08 | 35.4099 | 35.95 | 89.875 | -0.19 (-0.53%) | 40,080 |
| 27 Feb 2006 | USD | 36 | 36.14 | 35.76 | 36.14 | 90.35 | +0.21 (+0.58%) | 32,840 |
| 24 Feb 2006 | USD | 36.53 | 36.6 | 35.9076 | 35.93 | 89.825 | -0.44 (-1.21%) | 34,800 |
| 23 Feb 2006 | USD | 36.34 | 36.52 | 35.88 | 36.37 | 90.925 | +0.09 (+0.25%) | 44,720 |
| 22 Feb 2006 | USD | 36.22 | 36.3499 | 36.04 | 36.28 | 90.7 | +0.06 (+0.17%) | 19,720 |
| 21 Feb 2006 | USD | 36.03 | 36.47 | 36 | 36.22 | 90.55 | +0.35 (+0.98%) | 34,240 |
| 20 Feb 2006 | USD | 35.87 | 35.87 | 35.87 | 35.87 | 89.675 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 36.19 | 36.19 | 35.71 | 35.87 | 89.675 | -0.32 (-0.88%) | 72,080 |
| 16 Feb 2006 | USD | 36.35 | 36.36 | 36.04 | 36.19 | 90.475 | -0.16 (-0.44%) | 28,000 |
| 15 Feb 2006 | USD | 36.53 | 36.68 | 36.14 | 36.35 | 90.875 | -0.18 (-0.49%) | 37,320 |
| 14 Feb 2006 | USD | 36.43 | 37.07 | 36.11 | 36.53 | 91.325 | +0.1 (+0.27%) | 40,000 |
| 13 Feb 2006 | USD | 36.19 | 36.43 | 35.77 | 36.43 | 91.075 | +0.3 (+0.83%) | 31,320 |
| 10 Feb 2006 | USD | 36.38 | 36.4708 | 35.8 | 36.13 | 90.325 | -0.22 (-0.61%) | 45,240 |
| 9 Feb 2006 | USD | 36.55 | 36.8 | 36.1 | 36.35 | 90.875 | -0.04 (-0.11%) | 13,720 |
| 8 Feb 2006 | USD | 36.44 | 36.74 | 36.1501 | 36.39 | 90.975 | +0.2 (+0.55%) | 34,160 |
| 7 Feb 2006 | USD | 36.36 | 36.63 | 36.06 | 36.19 | 90.475 | -0.17 (-0.47%) | 45,440 |
| 6 Feb 2006 | USD | 36.5 | 36.8 | 36.19 | 36.36 | 90.9 | +0.06 (+0.17%) | 35,800 |
| 3 Feb 2006 | USD | 36.45 | 36.68 | 36.17 | 36.3 | 90.75 | -0.06 (-0.17%) | 23,520 |
| 2 Feb 2006 | USD | 36.77 | 36.85 | 36.16 | 36.36 | 90.9 | -0.32 (-0.87%) | 38,880 |
| 1 Feb 2006 | USD | 36.99 | 37.14 | 36.56 | 36.68 | 91.7 | -0.22 (-0.60%) | 22,080 |
| 31 Jan 2006 | USD | 37.09 | 37.09 | 36.51 | 36.9 | 92.25 | -0.03 (-0.08%) | 47,000 |
| 30 Jan 2006 | USD | 36.79 | 37.2 | 36.5001 | 36.93 | 92.325 | +0.28 (+0.76%) | 41,320 |
| 27 Jan 2006 | USD | 36.8 | 36.89 | 36.58 | 36.65 | 91.625 | -0.08 (-0.22%) | 42,480 |
| 26 Jan 2006 | USD | 36.55 | 36.84 | 36.2 | 36.73 | 91.825 | +0.34 (+0.93%) | 40,560 |
| 25 Jan 2006 | USD | 36.85 | 36.85 | 36.11 | 36.39 | 90.975 | -0.35 (-0.95%) | 42,040 |
| 24 Jan 2006 | USD | 35.93 | 36.88 | 35.93 | 36.74 | 91.85 | +0.81 (+2.25%) | 70,400 |
| 23 Jan 2006 | USD | 35.98 | 36.23 | 35.51 | 35.93 | 89.825 | +0.01 (+0.03%) | 45,360 |
| 20 Jan 2006 | USD | 35.97 | 36.1 | 35.9 | 35.92 | 89.8 | 0.0 (0.0%) | 51,560 |
