| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | USD | 16.45 | 16.49 | 16.23 | 16.39 | 16.39 | -0.07 (-0.43%) | 148,284 |
| 14 Dec 2006 | USD | 16.29 | 16.74 | 16.29 | 16.46 | 16.46 | +0.11 (+0.67%) | 181,431 |
| 13 Dec 2006 | USD | 16.21 | 16.38 | 16.2 | 16.35 | 16.35 | +0.13 (+0.80%) | 104,069 |
| 12 Dec 2006 | USD | 16.11 | 16.4 | 16.07 | 16.22 | 16.22 | -0.08 (-0.49%) | 260,509 |
| 11 Dec 2006 | USD | 16.33 | 16.4 | 16.21 | 16.3 | 16.3 | -0.1 (-0.61%) | 205,470 |
| 8 Dec 2006 | USD | 16.57 | 16.62 | 16.35 | 16.4 | 16.4 | -0.16 (-0.97%) | 191,082 |
| 7 Dec 2006 | USD | 16.69 | 16.74 | 16.45 | 16.56 | 16.56 | -0.12 (-0.72%) | 249,020 |
| 6 Dec 2006 | USD | 16.7 | 16.87 | 16.64 | 16.68 | 16.68 | -0.02 (-0.12%) | 282,399 |
| 5 Dec 2006 | USD | 16.85 | 16.86 | 16.64 | 16.7 | 16.7 | -0.18 (-1.07%) | 109,987 |
| 4 Dec 2006 | USD | 16.65 | 16.91 | 16.65 | 16.88 | 16.88 | +0.29 (+1.75%) | 228,988 |
| 1 Dec 2006 | USD | 16.28 | 16.71 | 16.18 | 16.59 | 16.59 | +0.32 (+1.97%) | 121,813 |
| 30 Nov 2006 | USD | 16.54 | 16.7 | 16.17 | 16.27 | 16.27 | -0.92 (-5.35%) | 322,442 |
| 29 Nov 2006 | USD | 17.78 | 17.79 | 17.03 | 17.19 | 17.19 | -0.54 (-3.05%) | 119,648 |
| 28 Nov 2006 | USD | 17.4 | 17.79 | 17.08 | 17.73 | 17.73 | +0.32 (+1.84%) | 80,769 |
| 27 Nov 2006 | USD | 17.77 | 17.86 | 17.37 | 17.41 | 17.41 | -0.43 (-2.41%) | 122,751 |
| 24 Nov 2006 | USD | 17.76 | 17.9 | 17.725 | 17.84 | 17.84 | -0.01 (-0.06%) | 21,691 |
| 23 Nov 2006 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 17.67 | 17.88 | 17.51 | 17.85 | 17.85 | +0.31 (+1.77%) | 44,934 |
| 21 Nov 2006 | USD | 17.65 | 17.65 | 17.25 | 17.54 | 17.54 | -0.24 (-1.35%) | 99,773 |
| 20 Nov 2006 | USD | 17.92 | 18.04 | 17.69 | 17.78 | 17.78 | -0.19 (-1.06%) | 55,353 |
| 17 Nov 2006 | USD | 17.62 | 18 | 16.72 | 17.97 | 17.97 | +0.33 (+1.87%) | 145,090 |
| 16 Nov 2006 | USD | 17.96 | 18.04 | 17.21 | 17.64 | 17.64 | -0.35 (-1.95%) | 151,098 |
| 15 Nov 2006 | USD | 18.27 | 18.29 | 17.93 | 17.99 | 17.99 | -0.21 (-1.15%) | 147,104 |
| 14 Nov 2006 | USD | 18.37 | 18.39 | 17.89 | 18.2 | 18.2 | -0.12 (-0.66%) | 101,308 |
| 13 Nov 2006 | USD | 17.68 | 18.55 | 17.4 | 18.32 | 18.32 | +0.69 (+3.91%) | 208,693 |
| 10 Nov 2006 | USD | 17.89 | 17.94 | 17.46 | 17.63 | 17.63 | -0.27 (-1.51%) | 274,678 |
| 9 Nov 2006 | USD | 18 | 18.05 | 17.73 | 17.9 | 17.9 | -0.05 (-0.28%) | 161,745 |
| 8 Nov 2006 | USD | 17.74 | 18.04 | 17.61 | 17.95 | 17.95 | +0.2 (+1.13%) | 92,908 |
| 7 Nov 2006 | USD | 17.63 | 17.96 | 17.47 | 17.75 | 17.75 | +0.07 (+0.40%) | 90,384 |
| 6 Nov 2006 | USD | 17.53 | 18.07 | 17.35 | 17.68 | 17.68 | +0.2 (+1.14%) | 187,549 |
