| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2007 | USD | 15.63 | 15.63 | 15.12 | 15.35 | 1,842 | -0.26 (-1.67%) | 48,998 |
| 3 Jan 2007 | USD | 15.84 | 16 | 15.22 | 15.61 | 1,873.2 | -0.23 (-1.45%) | 44,375 |
| 2 Jan 2007 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 1,900.8 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 1,900.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 16.042 | 16.24 | 15.84 | 15.84 | 1,900.8 | -0.25 (-1.55%) | 19,590 |
| 28 Dec 2006 | USD | 16.35 | 16.43 | 15.88 | 16.09 | 1,930.8 | -0.14 (-0.86%) | 26,861 |
| 27 Dec 2006 | USD | 15.7 | 16.44 | 15.7 | 16.23 | 1,947.6 | +0.58 (+3.71%) | 43,387 |
| 26 Dec 2006 | USD | 15.34 | 15.89 | 15.34 | 15.65 | 1,878 | +0.26 (+1.69%) | 23,104 |
| 25 Dec 2006 | USD | 15.39 | 15.39 | 15.39 | 15.39 | 1,846.8 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 15.62 | 15.64 | 15.34 | 15.39 | 1,846.8 | -0.1 (-0.65%) | 20,082 |
| 21 Dec 2006 | USD | 15.65 | 15.73 | 15.25 | 15.49 | 1,858.8 | -0.24 (-1.53%) | 48,746 |
| 20 Dec 2006 | USD | 15.7 | 16.11 | 15.65 | 15.73 | 1,887.6 | -0.09 (-0.57%) | 50,478 |
| 19 Dec 2006 | USD | 15.69 | 16.19 | 15.67 | 15.82 | 1,898.4 | -0.67 (-4.06%) | 60,500 |
| 18 Dec 2006 | USD | 16.39 | 16.65 | 16.2 | 16.49 | 1,978.8 | +0.13 (+0.79%) | 23,600 |
| 15 Dec 2006 | USD | 16.36 | 16.7199 | 16.04 | 16.36 | 1,963.2 | -0.14 (-0.85%) | 40,604 |
| 14 Dec 2006 | USD | 16.06 | 16.78 | 16.06 | 16.5 | 1,980 | +0.14 (+0.86%) | 36,741 |
| 13 Dec 2006 | USD | 15.96 | 16.72 | 15.49 | 16.36 | 1,963.2 | +0.4 (+2.51%) | 74,188 |
| 12 Dec 2006 | USD | 16.75 | 16.75 | 15.63 | 15.96 | 1,915.2 | -0.69 (-4.14%) | 140,561 |
| 11 Dec 2006 | USD | 17.32 | 17.39 | 16.48 | 16.65 | 1,998 | -0.48 (-2.80%) | 49,481 |
| 8 Dec 2006 | USD | 16.73 | 17.99 | 16.31 | 17.13 | 2,055.6 | -0.65 (-3.66%) | 228,557 |
| 7 Dec 2006 | USD | 18.49 | 18.5 | 17.68 | 17.78 | 2,133.6 | -0.582 (-3.17%) | 40,920 |
| 6 Dec 2006 | USD | 18.4 | 18.45 | 18.16 | 18.362 | 2,203.44 | +0.242 (+1.34%) | 42,264 |
| 5 Dec 2006 | USD | 18.14 | 18.7499 | 18.06 | 18.12 | 2,174.4 | -0.03 (-0.16%) | 100,685 |
| 4 Dec 2006 | USD | 18.65 | 18.69 | 17.9 | 18.1499 | 2,177.988 | -0.5 (-2.68%) | 58,343 |
| 1 Dec 2006 | USD | 19.69 | 19.69 | 18.4 | 18.65 | 2,238 | -0.71 (-3.67%) | 64,961 |
| 30 Nov 2006 | USD | 19.5 | 19.78 | 19.11 | 19.36 | 2,323.2 | -0.27 (-1.38%) | 71,312 |
| 29 Nov 2006 | USD | 19.02 | 19.95 | 18.75 | 19.63 | 2,355.6 | +0.75 (+3.97%) | 133,733 |
| 28 Nov 2006 | USD | 19.11 | 19.75 | 18.51 | 18.88 | 2,265.6 | -0.35 (-1.82%) | 38,441 |
| 27 Nov 2006 | USD | 20.14 | 20.36 | 18.84 | 19.23 | 2,307.6 | -0.77 (-3.85%) | 84,753 |
| 24 Nov 2006 | USD | 19.91 | 20.43 | 19.8 | 20 | 2,400 | -0.09 (-0.45%) | 51,842 |
