| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | USD | 14.99 | 15.07 | 14.91 | 14.94 | 14.94 | -0.11 (-0.73%) | 244,500 |
| 12 Dec 2006 | USD | 15.16 | 15.23 | 15.01 | 15.05 | 15.05 | -0.07 (-0.46%) | 168,300 |
| 11 Dec 2006 | USD | 15.15 | 15.2 | 15.07 | 15.12 | 15.12 | -0.01 (-0.07%) | 204,800 |
| 8 Dec 2006 | USD | 15.14 | 15.17 | 15.04 | 15.13 | 15.13 | +0.13 (+0.87%) | 221,800 |
| 7 Dec 2006 | USD | 15.1 | 15.15 | 14.97 | 15 | 15 | -0.09 (-0.60%) | 227,600 |
| 6 Dec 2006 | USD | 15.14 | 15.17 | 15.07 | 15.09 | 15.09 | -0.04 (-0.26%) | 208,400 |
| 5 Dec 2006 | USD | 15.05 | 15.14 | 15.01 | 15.13 | 15.13 | +0.09 (+0.60%) | 207,700 |
| 4 Dec 2006 | USD | 14.93 | 15.04 | 14.89 | 15.04 | 15.04 | +0.13 (+0.87%) | 162,100 |
| 1 Dec 2006 | USD | 14.9 | 14.93 | 14.8 | 14.91 | 14.91 | +0.07 (+0.47%) | 196,100 |
| 30 Nov 2006 | USD | 14.79 | 14.88 | 14.71 | 14.84 | 14.84 | +0.08 (+0.54%) | 200,300 |
| 29 Nov 2006 | USD | 14.59 | 14.78 | 14.58 | 14.76 | 14.76 | +0.15 (+1.03%) | 213,100 |
| 28 Nov 2006 | USD | 14.58 | 14.68 | 14.52 | 14.61 | 14.61 | +0.08 (+0.55%) | 201,200 |
| 27 Nov 2006 | USD | 14.76 | 14.77 | 14.5 | 14.53 | 14.53 | -0.23 (-1.56%) | 303,800 |
| 24 Nov 2006 | USD | 14.75 | 14.8 | 14.59 | 14.76 | 14.76 | +0.04 (+0.27%) | 117,200 |
| 23 Nov 2006 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 14.63 | 14.76 | 14.61 | 14.72 | 14.72 | +0.09 (+0.62%) | 238,400 |
| 21 Nov 2006 | USD | 14.8 | 14.8 | 14.6 | 14.63 | 14.63 | -0.15 (-1.01%) | 299,900 |
| 20 Nov 2006 | USD | 14.8 | 14.8 | 14.71 | 14.78 | 14.78 | -0.02 (-0.14%) | 267,700 |
| 17 Nov 2006 | USD | 14.67 | 14.8 | 14.61 | 14.8 | 14.8 | +0.16 (+1.09%) | 200,100 |
| 16 Nov 2006 | USD | 14.68 | 14.7 | 14.62 | 14.64 | 14.64 | -0.01 (-0.07%) | 217,900 |
| 15 Nov 2006 | USD | 14.73 | 14.74 | 14.57 | 14.65 | 14.65 | -0.08 (-0.54%) | 331,400 |
| 14 Nov 2006 | USD | 14.8 | 14.8 | 14.7 | 14.73 | 14.73 | -0.1 (-0.67%) | 254,900 |
| 13 Nov 2006 | USD | 14.88 | 14.89 | 14.71 | 14.83 | 14.83 | -0.11 (-0.74%) | 252,100 |
| 10 Nov 2006 | USD | 14.95 | 14.99 | 14.89 | 14.94 | 14.94 | +0.03 (+0.20%) | 175,300 |
| 9 Nov 2006 | USD | 15.01 | 15.02 | 14.88 | 14.91 | 14.91 | -0.09 (-0.60%) | 254,300 |
| 8 Nov 2006 | USD | 15 | 15.03 | 14.92 | 15 | 15 | +0.03 (+0.20%) | 280,500 |
| 7 Nov 2006 | USD | 14.92 | 14.99 | 14.86 | 14.97 | 14.97 | +0.09 (+0.60%) | 191,300 |
| 6 Nov 2006 | USD | 14.92 | 14.98 | 14.84 | 14.88 | 14.88 | 0.0 (0.0%) | 205,800 |
| 3 Nov 2006 | USD | 14.97 | 14.98 | 14.8 | 14.88 | 14.88 | -0.06 (-0.40%) | 176,000 |
| 2 Nov 2006 | USD | 14.92 | 14.96 | 14.85 | 14.94 | 14.94 | +0.04 (+0.27%) | 202,000 |
