| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 66.2 | 66.2 | 65.11 | 65.62 | 65.62 | +0.38 (+0.58%) | 42,200 |
| 28 Feb 2006 | USD | 65.31 | 65.61 | 65 | 65.24 | 65.24 | -0.24 (-0.37%) | 58,500 |
| 27 Feb 2006 | USD | 65.7 | 65.75 | 65.24 | 65.48 | 65.48 | +0.01 (+0.02%) | 55,600 |
| 24 Feb 2006 | USD | 65.82 | 65.82 | 65.27 | 65.47 | 65.47 | -0.35 (-0.53%) | 52,500 |
| 23 Feb 2006 | USD | 65.94 | 66.03 | 65.38 | 65.82 | 65.82 | -0.11 (-0.17%) | 56,800 |
| 22 Feb 2006 | USD | 65.35 | 66.0299 | 65 | 65.93 | 65.93 | +0.73 (+1.12%) | 46,700 |
| 21 Feb 2006 | USD | 65.4 | 65.5299 | 65 | 65.2 | 65.2 | -0.08 (-0.12%) | 61,200 |
| 20 Feb 2006 | USD | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 64.75 | 65.28 | 62.64 | 65.28 | 65.28 | +0.69 (+1.07%) | 56,400 |
| 16 Feb 2006 | USD | 64.2 | 64.63 | 64.16 | 64.59 | 64.59 | +0.43 (+0.67%) | 72,400 |
| 15 Feb 2006 | USD | 63.37 | 64.16 | 63.36 | 64.16 | 64.16 | +0.56 (+0.88%) | 598,900 |
| 14 Feb 2006 | USD | 63.25 | 63.7 | 62.75 | 63.6 | 63.6 | +0.35 (+0.55%) | 49,100 |
| 13 Feb 2006 | USD | 63.25 | 63.28 | 63.02 | 63.25 | 63.25 | +0.09 (+0.14%) | 45,700 |
| 10 Feb 2006 | USD | 63.01 | 63.43 | 62.62 | 63.16 | 63.16 | +0.06 (+0.10%) | 375,200 |
| 9 Feb 2006 | USD | 62.9 | 63.33 | 62.65 | 63.1 | 63.1 | +0.3 (+0.48%) | 43,700 |
| 8 Feb 2006 | USD | 63.03 | 63.03 | 62.29 | 62.8 | 62.8 | -0.28 (-0.44%) | 57,900 |
| 7 Feb 2006 | USD | 63.63 | 63.64 | 63.02 | 63.08 | 63.08 | -0.5 (-0.79%) | 68,500 |
| 6 Feb 2006 | USD | 63.34 | 63.58 | 63.21 | 63.58 | 63.58 | +0.24 (+0.38%) | 99,800 |
| 3 Feb 2006 | USD | 63.76 | 63.76 | 62.66 | 63.34 | 63.34 | -0.56 (-0.88%) | 81,000 |
| 2 Feb 2006 | USD | 64.28 | 64.33 | 63.71 | 63.9 | 63.9 | -0.45 (-0.70%) | 66,700 |
| 1 Feb 2006 | USD | 64.15 | 64.63 | 64 | 64.35 | 64.35 | +0.3 (+0.47%) | 49,700 |
| 31 Jan 2006 | USD | 63.66 | 64.38 | 63.65 | 64.05 | 64.05 | +0.17 (+0.27%) | 423,900 |
| 30 Jan 2006 | USD | 64.18 | 64.18 | 63.66 | 63.88 | 63.88 | -0.05 (-0.08%) | 1,318,700 |
| 27 Jan 2006 | USD | 63.7 | 64.25 | 63.5 | 63.93 | 63.93 | +0.71 (+1.12%) | 1,885,100 |
| 26 Jan 2006 | USD | 63.28 | 63.42 | 62.91 | 63.22 | 63.22 | +0.21 (+0.33%) | 1,408,300 |
| 25 Jan 2006 | USD | 63.16 | 63.41 | 62.74 | 63.01 | 63.01 | +0.04 (+0.06%) | 1,518,500 |
| 24 Jan 2006 | USD | 62.68 | 63.16 | 62.6501 | 62.97 | 62.97 | +0.47 (+0.75%) | 79,800 |
| 23 Jan 2006 | USD | 62.5 | 62.65 | 62.29 | 62.5 | 62.5 | +0.28 (+0.45%) | 42,800 |
| 20 Jan 2006 | USD | 62.9 | 62.9 | 61.99 | 62.22 | 62.22 | -0.61 (-0.97%) | 49,000 |
| 19 Jan 2006 | USD | 62.2 | 62.91 | 62.07 | 62.83 | 62.83 | +0.78 (+1.26%) | 59,000 |
