| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | USD | 19.06 | 19.06 | 18.84 | 18.98 | 21.568 | -0.02 (-0.11%) | 1,587,900 |
| 30 Nov 2006 | USD | 19 | 19.09 | 18.89 | 19 | 21.5907 | -0.02 (-0.11%) | 1,280,800 |
| 29 Nov 2006 | USD | 18.7 | 19.09 | 18.68 | 19.02 | 21.6134 | +0.5 (+2.70%) | 1,518,900 |
| 28 Nov 2006 | USD | 18.31 | 18.53 | 18.26 | 18.52 | 21.0452 | +0.13 (+0.71%) | 1,418,100 |
| 27 Nov 2006 | USD | 18.5 | 18.54 | 18.37 | 18.39 | 20.8975 | -0.23 (-1.24%) | 1,556,000 |
| 24 Nov 2006 | USD | 18.6 | 18.73 | 18.6 | 18.62 | 21.1589 | -0.14 (-0.75%) | 261,300 |
| 23 Nov 2006 | USD | 18.76 | 18.76 | 18.76 | 18.76 | 21.318 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 18.86 | 18.86 | 18.69 | 18.76 | 21.318 | -0.1 (-0.53%) | 962,900 |
| 21 Nov 2006 | USD | 18.6 | 18.89 | 18.6 | 18.86 | 21.4316 | +0.27 (+1.45%) | 785,100 |
| 20 Nov 2006 | USD | 18.55 | 18.77 | 18.52 | 18.59 | 21.1248 | -0.51 (-2.67%) | 1,739,100 |
| 17 Nov 2006 | USD | 19.1 | 19.2 | 19.03 | 19.1 | 21.7043 | -0.35 (-1.80%) | 1,661,300 |
| 16 Nov 2006 | USD | 18.9 | 19.55 | 18.9 | 19.45 | 22.1021 | +0.57 (+3.02%) | 2,385,700 |
| 15 Nov 2006 | USD | 18.7 | 18.88 | 18.61 | 18.88 | 21.4543 | +0.15 (+0.80%) | 1,003,600 |
| 14 Nov 2006 | USD | 18.52 | 18.85 | 18.52 | 18.73 | 21.2839 | +0.28 (+1.52%) | 1,657,500 |
| 13 Nov 2006 | USD | 18.37 | 18.51 | 18.29 | 18.45 | 20.9657 | +0.08 (+0.44%) | 1,858,200 |
| 10 Nov 2006 | USD | 18.27 | 18.44 | 18.18 | 18.37 | 20.8748 | +0.1 (+0.55%) | 1,207,700 |
| 9 Nov 2006 | USD | 18.2 | 18.38 | 18.15 | 18.27 | 20.7612 | +0.09 (+0.50%) | 1,722,200 |
| 8 Nov 2006 | USD | 18.4 | 18.4 | 18.05 | 18.18 | 20.6589 | -0.27 (-1.46%) | 1,745,200 |
| 7 Nov 2006 | USD | 18.55 | 18.79 | 18.43 | 18.45 | 20.9657 | -0.22 (-1.18%) | 1,347,500 |
| 6 Nov 2006 | USD | 18.4 | 18.68 | 18.4 | 18.67 | 21.2157 | +0.21 (+1.14%) | 1,112,700 |
| 3 Nov 2006 | USD | 18.3 | 18.4612 | 18.25 | 18.46 | 20.9771 | +0.09 (+0.49%) | 1,374,700 |
| 2 Nov 2006 | USD | 18.21 | 18.43 | 18.17 | 18.37 | 20.8748 | +0.18 (+0.99%) | 1,183,900 |
| 1 Nov 2006 | USD | 18.28 | 18.34 | 18.17 | 18.19 | 20.6702 | -0.1 (-0.55%) | 663,100 |
| 31 Oct 2006 | USD | 18.23 | 18.35 | 18.19 | 18.29 | 20.7839 | +0.06 (+0.33%) | 996,400 |
| 30 Oct 2006 | USD | 18.18 | 18.37 | 18.16 | 18.23 | 20.7157 | -0.08 (-0.44%) | 1,594,700 |
| 27 Oct 2006 | USD | 18.34 | 18.46 | 18.25 | 18.31 | 20.8066 | -0.09 (-0.49%) | 1,464,200 |
| 26 Oct 2006 | USD | 18.45 | 18.57 | 18.34 | 18.4 | 20.9089 | -0.05 (-0.27%) | 1,472,500 |
| 25 Oct 2006 | USD | 18.43 | 18.52 | 18.33 | 18.45 | 20.9657 | +0.07 (+0.38%) | 1,852,800 |
| 24 Oct 2006 | USD | 18.15 | 18.4 | 18.08 | 18.38 | 20.8862 | +0.33 (+1.83%) | 1,838,600 |
| 23 Oct 2006 | USD | 17.95 | 18.13 | 17.93 | 18.05 | 20.5112 | +0.1 (+0.56%) | 1,532,200 |
