| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | USD | 53.02 | 53.15 | 52.27 | 52.59 | 26.295 | -0.54 (-1.02%) | 363,230 |
| 28 Feb 2006 | USD | 53.24 | 53.61 | 53 | 53.13 | 26.565 | -0.03 (-0.06%) | 101,068 |
| 27 Feb 2006 | USD | 51 | 53.16 | 51 | 53.16 | 26.58 | +2.16 (+4.24%) | 290,878 |
| 24 Feb 2006 | USD | 51.33 | 51.35 | 50.64 | 51 | 25.5 | -0.5 (-0.97%) | 94,354 |
| 23 Feb 2006 | USD | 50.13 | 51.82 | 50.13 | 51.5 | 25.75 | +1.39 (+2.77%) | 213,946 |
| 22 Feb 2006 | USD | 48.54 | 50.12 | 48.3 | 50.11 | 25.055 | +1.47 (+3.02%) | 127,554 |
| 21 Feb 2006 | USD | 49.12 | 49.18 | 48.57 | 48.64 | 24.32 | -0.17 (-0.35%) | 92,316 |
| 20 Feb 2006 | USD | 48.81 | 48.81 | 48.81 | 48.81 | 24.405 | 0.0 (0.0%) | 0 |
| 17 Feb 2006 | USD | 49.7 | 49.7 | 48.77 | 48.81 | 24.405 | -0.61 (-1.23%) | 76,264 |
| 16 Feb 2006 | USD | 48.66 | 49.91 | 48.6 | 49.42 | 24.71 | +0.73 (+1.50%) | 214,516 |
| 15 Feb 2006 | USD | 48.96 | 49 | 47.74 | 48.69 | 24.345 | -0.5 (-1.02%) | 167,044 |
| 14 Feb 2006 | USD | 48.15 | 49.29 | 47.68 | 49.19 | 24.595 | +1.01 (+2.10%) | 256,632 |
| 13 Feb 2006 | USD | 48.6 | 48.62 | 48.18 | 48.18 | 24.09 | -0.73 (-1.49%) | 118,770 |
| 10 Feb 2006 | USD | 49.2 | 49.22 | 48.21 | 48.91 | 24.455 | -0.42 (-0.85%) | 72,672 |
| 9 Feb 2006 | USD | 48.27 | 49.65 | 48.26 | 49.33 | 24.665 | +1.01 (+2.09%) | 178,416 |
| 8 Feb 2006 | USD | 49.75 | 49.76 | 48.25 | 48.32 | 24.16 | -1.33 (-2.68%) | 254,428 |
| 7 Feb 2006 | USD | 50.18 | 50.5 | 49.64 | 49.65 | 24.825 | -0.4 (-0.80%) | 81,730 |
| 6 Feb 2006 | USD | 50.8 | 50.8 | 49.46 | 50.05 | 25.025 | -0.5 (-0.99%) | 113,698 |
| 3 Feb 2006 | USD | 50.67 | 51 | 49.85 | 50.55 | 25.275 | -0.36 (-0.71%) | 87,350 |
| 2 Feb 2006 | USD | 51 | 52.08 | 50.3 | 50.91 | 25.455 | +2.41 (+4.97%) | 608,860 |
| 1 Feb 2006 | USD | 48.01 | 48.88 | 47.3 | 48.5 | 24.25 | +0.16 (+0.33%) | 479,252 |
| 31 Jan 2006 | USD | 49.32 | 49.32 | 48.03 | 48.34 | 24.17 | -0.81 (-1.65%) | 288,426 |
| 30 Jan 2006 | USD | 49.54 | 49.6 | 48.95 | 49.15 | 24.575 | -0.32 (-0.65%) | 187,486 |
| 27 Jan 2006 | USD | 50.12 | 50.31 | 48.85 | 49.47 | 24.735 | -0.27 (-0.54%) | 204,480 |
| 26 Jan 2006 | USD | 49.89 | 50.35 | 49.51 | 49.74 | 24.87 | -0.2 (-0.40%) | 145,520 |
| 25 Jan 2006 | USD | 51 | 51.11 | 49.36 | 49.94 | 24.97 | -1.01 (-1.98%) | 506,484 |
| 24 Jan 2006 | USD | 50.9 | 51.05 | 48.23 | 50.95 | 25.475 | +0.15 (+0.30%) | 524,580 |
| 23 Jan 2006 | USD | 51.03 | 51.09 | 50.65 | 50.8 | 25.4 | +0.01 (+0.02%) | 719,220 |
| 20 Jan 2006 | USD | 50.91 | 51.01 | 50.48 | 50.79 | 25.395 | +0.04 (+0.08%) | 333,110 |
| 19 Jan 2006 | USD | 49.66 | 51.08 | 49.65 | 50.75 | 25.375 | +0.96 (+1.93%) | 601,678 |
