| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 29.94 | 30.38 | 29.49 | 30.38 | 30.38 | +0.43 (+1.44%) | 1,767,848 |
| 28 Feb 2006 | USD | 28.55 | 30.15 | 28.34 | 29.95 | 29.95 | +1.4 (+4.90%) | 3,080,249 |
| 27 Feb 2006 | USD | 27.8 | 28.69 | 27.76 | 28.55 | 28.55 | +0.8 (+2.88%) | 1,348,725 |
| 24 Feb 2006 | USD | 27.455 | 27.75 | 27.4 | 27.75 | 27.75 | +0.29 (+1.06%) | 535,577 |
| 23 Feb 2006 | USD | 27.19 | 27.6 | 27.12 | 27.46 | 27.46 | +0.14 (+0.51%) | 734,120 |
| 22 Feb 2006 | USD | 26.84 | 27.55 | 26.67 | 27.32 | 27.32 | +0.48 (+1.79%) | 938,946 |
| 21 Feb 2006 | USD | 26.79 | 26.94 | 26.26 | 26.84 | 26.84 | +0.08 (+0.30%) | 871,145 |
| 20 Feb 2006 | USD | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 27 | 27 | 26.34 | 26.76 | 26.76 | -0.26 (-0.96%) | 1,023,557 |
| 16 Feb 2006 | USD | 27.05 | 27.3 | 26.7803 | 27.02 | 27.02 | +0.08 (+0.30%) | 629,092 |
| 15 Feb 2006 | USD | 26.651 | 27.03 | 26.64 | 26.94 | 26.94 | +0.2 (+0.75%) | 570,328 |
| 14 Feb 2006 | USD | 26.38 | 26.97 | 26.34 | 26.74 | 26.74 | +0.28 (+1.06%) | 614,510 |
| 13 Feb 2006 | USD | 26.26 | 26.56 | 26.15 | 26.46 | 26.46 | +0.08 (+0.30%) | 678,578 |
| 10 Feb 2006 | USD | 26.23 | 26.5 | 25.9 | 26.38 | 26.38 | +0.18 (+0.69%) | 501,430 |
| 9 Feb 2006 | USD | 26.5 | 26.88 | 26.14 | 26.2 | 26.2 | -0.35 (-1.32%) | 475,695 |
| 8 Feb 2006 | USD | 26.38 | 26.55 | 26.17 | 26.55 | 26.55 | +0.23 (+0.87%) | 536,970 |
| 7 Feb 2006 | USD | 26.5 | 26.6 | 26.07 | 26.32 | 26.32 | -0.33 (-1.24%) | 456,012 |
| 6 Feb 2006 | USD | 26.17 | 26.74 | 26.04 | 26.65 | 26.65 | +0.35 (+1.33%) | 676,909 |
| 3 Feb 2006 | USD | 26.13 | 26.47 | 26 | 26.3 | 26.3 | +0.02 (+0.08%) | 552,541 |
| 2 Feb 2006 | USD | 26.67 | 27.03 | 26.25 | 26.28 | 26.28 | -0.42 (-1.57%) | 778,773 |
| 1 Feb 2006 | USD | 25.99 | 26.72 | 25.95 | 26.7 | 26.7 | +0.64 (+2.46%) | 783,393 |
| 31 Jan 2006 | USD | 26.82 | 26.9 | 26.01 | 26.0601 | 26.0601 | -0.84 (-3.12%) | 1,100,339 |
| 30 Jan 2006 | USD | 27.22 | 27.6 | 26.81 | 26.9 | 26.9 | -0.31 (-1.14%) | 713,012 |
| 27 Jan 2006 | USD | 27.25 | 27.69 | 26.9 | 27.21 | 27.21 | +0.14 (+0.52%) | 1,032,177 |
| 26 Jan 2006 | USD | 26.51 | 27.36 | 26.44 | 27.07 | 27.07 | +0.68 (+2.58%) | 1,304,732 |
| 25 Jan 2006 | USD | 26.19 | 26.44 | 25.75 | 26.39 | 26.39 | +0.19 (+0.73%) | 1,307,191 |
| 24 Jan 2006 | USD | 25.92 | 26.49 | 25.91 | 26.2 | 26.2 | +0.24 (+0.92%) | 752,553 |
| 23 Jan 2006 | USD | 26.65 | 26.8 | 25.51 | 25.96 | 25.96 | -0.83 (-3.10%) | 2,126,832 |
| 20 Jan 2006 | USD | 26.39 | 27.27 | 26.3 | 26.79 | 26.79 | -1.84 (-6.43%) | 7,748,188 |
| 19 Jan 2006 | USD | 27.7 | 28.7472 | 27.63 | 28.63 | 28.63 | +1.24 (+4.53%) | 2,955,486 |
