| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | USD | 50.8 | 51.2 | 50.25 | 50.5 | 133.7748 | -1.03 (-2.00%) | 4,583,000 |
| 7 Mar 2006 | USD | 52.55 | 52.95 | 51.19 | 51.53 | 136.5033 | -1.01 (-1.92%) | 790,200 |
| 6 Mar 2006 | USD | 52.3 | 53.18 | 52.17 | 52.54 | 139.1788 | +0.34 (+0.65%) | 311,000 |
| 3 Mar 2006 | USD | 52.62 | 52.62 | 52.04 | 52.2 | 138.2781 | -0.42 (-0.80%) | 373,000 |
| 2 Mar 2006 | USD | 52.84 | 52.94 | 52.35 | 52.62 | 139.3907 | -0.21 (-0.40%) | 224,800 |
| 1 Mar 2006 | USD | 52.47 | 53.18 | 52.21 | 52.83 | 139.947 | +0.36 (+0.69%) | 515,700 |
| 28 Feb 2006 | USD | 52.95 | 53.3 | 52.13 | 52.47 | 138.9934 | -1.04 (-1.94%) | 851,100 |
| 27 Feb 2006 | USD | 53.1 | 53.82 | 52.84 | 53.51 | 141.7483 | +0.41 (+0.77%) | 540,100 |
| 24 Feb 2006 | USD | 53.87 | 54.11 | 52.92 | 53.1 | 140.6623 | -0.77 (-1.43%) | 597,100 |
| 23 Feb 2006 | USD | 52.7 | 53.87 | 52.7 | 53.87 | 142.702 | +1.02 (+1.93%) | 485,600 |
| 22 Feb 2006 | USD | 52.4 | 52.99 | 52.33 | 52.85 | 140 | +0.2 (+0.38%) | 315,000 |
| 21 Feb 2006 | USD | 52.8 | 52.9 | 52 | 52.65 | 139.4702 | -0.14 (-0.27%) | 562,800 |
| 20 Feb 2006 | USD | 52.79 | 52.79 | 52.79 | 52.79 | 139.8411 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 50.27 | 53.23 | 50.27 | 52.79 | 139.8411 | +3.13 (+6.30%) | 1,896,500 |
| 16 Feb 2006 | USD | 49.05 | 49.69 | 49.05 | 49.66 | 131.5497 | +0.68 (+1.39%) | 576,600 |
| 15 Feb 2006 | USD | 49.9 | 49.9 | 48.53 | 48.98 | 129.7483 | +1.04 (+2.17%) | 663,600 |
| 14 Feb 2006 | USD | 47.29 | 48.16 | 47.29 | 47.94 | 126.9934 | +0.72 (+1.52%) | 226,100 |
| 13 Feb 2006 | USD | 47.13 | 47.36 | 46.93 | 47.22 | 125.0861 | -0.07 (-0.15%) | 249,300 |
| 10 Feb 2006 | USD | 47.26 | 47.35 | 46.7 | 47.29 | 125.2715 | 0.0 (0.0%) | 452,400 |
| 9 Feb 2006 | USD | 47.07 | 47.5 | 46.99 | 47.29 | 125.2715 | +0.22 (+0.47%) | 235,600 |
| 8 Feb 2006 | USD | 46.8 | 47.22 | 46.8 | 47.07 | 124.6887 | +0.17 (+0.36%) | 146,100 |
| 7 Feb 2006 | USD | 46.91 | 47.2 | 46.84 | 46.9 | 124.2384 | -0.03 (-0.06%) | 246,500 |
| 6 Feb 2006 | USD | 47.03 | 47.18 | 46.9 | 46.93 | 124.3179 | -0.1 (-0.21%) | 312,300 |
| 3 Feb 2006 | USD | 46.72 | 47.36 | 46.72 | 47.03 | 124.5828 | +0.31 (+0.66%) | 239,200 |
| 2 Feb 2006 | USD | 46.75 | 46.83 | 46.36 | 46.72 | 123.7616 | -0.06 (-0.13%) | 201,000 |
| 1 Feb 2006 | USD | 47.04 | 47.54 | 46.7 | 46.78 | 123.9205 | -0.26 (-0.55%) | 513,000 |
| 31 Jan 2006 | USD | 46 | 47.4 | 46 | 47.04 | 124.6093 | +1.39 (+3.04%) | 538,000 |
| 30 Jan 2006 | USD | 45.68 | 45.98 | 45.63 | 45.65 | 120.9272 | -0.25 (-0.54%) | 187,500 |
| 27 Jan 2006 | USD | 45.75 | 46.24 | 45.51 | 45.9 | 121.5894 | -0.04 (-0.09%) | 186,700 |
| 26 Jan 2006 | USD | 45.89 | 46.43 | 45.82 | 45.94 | 121.6954 | +0.08 (+0.17%) | 279,900 |
