| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 31.42 | 32.64 | 31.17 | 32.23 | 32.23 | +1 (+3.20%) | 332,189 |
| 28 Feb 2006 | USD | 31.69 | 31.94 | 31 | 31.23 | 31.23 | -0.63 (-1.98%) | 370,015 |
| 27 Feb 2006 | USD | 31.77 | 32.27 | 31.77 | 31.86 | 31.86 | +0.01 (+0.03%) | 522,110 |
| 24 Feb 2006 | USD | 31.9 | 32.22 | 31.57 | 31.85 | 31.85 | -0.17 (-0.53%) | 257,345 |
| 23 Feb 2006 | USD | 32.65 | 33 | 31.9 | 32.02 | 32.02 | -0.79 (-2.41%) | 268,987 |
| 22 Feb 2006 | USD | 32.27 | 33.07 | 31.85 | 32.81 | 32.81 | +0.7 (+2.18%) | 217,179 |
| 21 Feb 2006 | USD | 32.92 | 32.92 | 31.8 | 32.11 | 32.11 | -0.67 (-2.04%) | 407,184 |
| 20 Feb 2006 | USD | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 32.81 | 33.17 | 32.06 | 32.78 | 32.78 | +0.18 (+0.55%) | 265,937 |
| 16 Feb 2006 | USD | 32.99 | 33.25 | 32.05 | 32.6 | 32.6 | -0.4 (-1.21%) | 228,222 |
| 15 Feb 2006 | USD | 32.31 | 33.22 | 32.05 | 33 | 33 | +0.53 (+1.63%) | 264,072 |
| 14 Feb 2006 | USD | 32.46 | 32.76 | 32 | 32.47 | 32.47 | +0.13 (+0.40%) | 418,835 |
| 13 Feb 2006 | USD | 32.85 | 32.96 | 31.87 | 32.34 | 32.34 | -0.71 (-2.15%) | 360,503 |
| 10 Feb 2006 | USD | 32.75 | 33.13 | 32.28 | 33.05 | 33.05 | +0.03 (+0.09%) | 298,480 |
| 9 Feb 2006 | USD | 34.33 | 34.85 | 32.86 | 33.02 | 33.02 | -1.81 (-5.20%) | 597,207 |
| 8 Feb 2006 | USD | 34.14 | 35 | 33.67 | 34.83 | 34.83 | +0.73 (+2.14%) | 382,926 |
| 7 Feb 2006 | USD | 33.7 | 34.84 | 33.46 | 34.1 | 34.1 | +0.21 (+0.62%) | 522,644 |
| 6 Feb 2006 | USD | 33.83 | 34.07 | 33.21 | 33.89 | 33.89 | -0.11 (-0.32%) | 581,781 |
| 3 Feb 2006 | USD | 32.6 | 34.1 | 32.2 | 34 | 34 | +1.07 (+3.25%) | 762,823 |
| 2 Feb 2006 | USD | 29.7 | 33.84 | 29.7 | 32.93 | 32.93 | +2.33 (+7.61%) | 1,607,264 |
| 1 Feb 2006 | USD | 32.04 | 32.35 | 30.52 | 30.6 | 30.6 | -1.68 (-5.20%) | 1,477,372 |
| 31 Jan 2006 | USD | 34 | 34.16 | 31.62 | 32.28 | 32.28 | -1.89 (-5.53%) | 677,581 |
| 30 Jan 2006 | USD | 33.34 | 34.5 | 33.3 | 34.17 | 34.17 | +0.47 (+1.39%) | 462,901 |
| 27 Jan 2006 | USD | 33 | 33.76 | 32.19 | 33.7 | 33.7 | +0.77 (+2.34%) | 477,786 |
| 26 Jan 2006 | USD | 31.83 | 33.09 | 31.83 | 32.93 | 32.93 | +0.96 (+3.00%) | 340,223 |
| 25 Jan 2006 | USD | 31.95 | 32 | 31.21 | 31.97 | 31.97 | +0.17 (+0.53%) | 322,202 |
| 24 Jan 2006 | USD | 31 | 31.84 | 31 | 31.8 | 31.8 | +0.8 (+2.58%) | 367,774 |
| 23 Jan 2006 | USD | 31.21 | 31.29 | 30.3205 | 31 | 31 | +0.05 (+0.16%) | 256,318 |
| 20 Jan 2006 | USD | 32.1 | 32.1 | 30.57 | 30.95 | 30.95 | -1.15 (-3.58%) | 634,931 |
| 19 Jan 2006 | USD | 29.95 | 32.18 | 29.75 | 32.1 | 32.1 | +2.15 (+7.18%) | 731,242 |
