| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | USD | 19.65 | 19.78 | 19.31 | 19.44 | 77.76 | -0.29 (-1.47%) | 150,557 |
| 8 Dec 2006 | USD | 19.35 | 19.98 | 19.3 | 19.73 | 78.92 | +0.33 (+1.70%) | 70,319 |
| 7 Dec 2006 | USD | 19.34 | 19.62 | 19.1 | 19.4 | 77.6 | -0.27 (-1.37%) | 301,741 |
| 6 Dec 2006 | USD | 17.8 | 19.67 | 17.63 | 19.67 | 78.68 | +1.87 (+10.51%) | 399,688 |
| 5 Dec 2006 | USD | 17.21 | 17.8 | 17.05 | 17.8 | 71.2 | +0.56 (+3.25%) | 200,740 |
| 4 Dec 2006 | USD | 16.9 | 17.4 | 16.82 | 17.24 | 68.96 | +0.43 (+2.56%) | 110,783 |
| 1 Dec 2006 | USD | 16.76 | 16.86 | 16.45 | 16.81 | 67.24 | -0.12 (-0.71%) | 179,422 |
| 30 Nov 2006 | USD | 16.47 | 17.21 | 16.46 | 16.93 | 67.72 | +0.39 (+2.36%) | 100,145 |
| 29 Nov 2006 | USD | 16.22 | 16.75 | 16.22 | 16.54 | 66.16 | +0.2 (+1.22%) | 182,601 |
| 28 Nov 2006 | USD | 15.92 | 16.37 | 15.79 | 16.34 | 65.36 | +0.4 (+2.51%) | 162,539 |
| 27 Nov 2006 | USD | 16.5 | 16.5412 | 15.68 | 15.94 | 63.76 | -0.56 (-3.39%) | 141,205 |
| 24 Nov 2006 | USD | 16.34 | 16.58 | 16.34 | 16.5 | 66 | +0.25 (+1.54%) | 86,002 |
| 23 Nov 2006 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 65 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 16.3 | 16.49 | 16.2 | 16.25 | 65 | -0.07 (-0.43%) | 34,532 |
| 21 Nov 2006 | USD | 16.16 | 16.35 | 16.12 | 16.32 | 65.28 | +0.11 (+0.68%) | 59,714 |
| 20 Nov 2006 | USD | 16.62 | 16.91 | 16.05 | 16.21 | 64.84 | -0.46 (-2.76%) | 165,996 |
| 17 Nov 2006 | USD | 17.11 | 17.11 | 16.55 | 16.67 | 66.68 | -0.58 (-3.36%) | 76,342 |
| 16 Nov 2006 | USD | 16.95 | 17.35 | 16.88 | 17.25 | 69 | +0.31 (+1.83%) | 196,379 |
| 15 Nov 2006 | USD | 16.71 | 17.56 | 16.5 | 16.94 | 67.76 | +0.68 (+4.18%) | 271,779 |
| 14 Nov 2006 | USD | 16.6 | 16.6 | 15.92 | 16.26 | 65.04 | -0.04 (-0.25%) | 359,897 |
| 13 Nov 2006 | USD | 15.45 | 16.8 | 15.45 | 16.3 | 65.2 | +0.89 (+5.78%) | 279,192 |
| 10 Nov 2006 | USD | 15.53 | 15.53 | 15.25 | 15.41 | 61.64 | -0.12 (-0.77%) | 102,810 |
| 9 Nov 2006 | USD | 15.14 | 15.53 | 15.13 | 15.53 | 62.12 | +0.39 (+2.58%) | 103,941 |
| 8 Nov 2006 | USD | 14.91 | 15.58 | 14.84 | 15.14 | 60.56 | +0.19 (+1.27%) | 87,806 |
| 7 Nov 2006 | USD | 13.87 | 15.05 | 13.8 | 14.95 | 59.8 | -0.05 (-0.33%) | 459,204 |
| 6 Nov 2006 | USD | 14.68 | 15.06 | 14.67 | 15 | 60 | +0.4 (+2.74%) | 213,215 |
| 3 Nov 2006 | USD | 14.88 | 15.04 | 14.51 | 14.6 | 58.4 | -0.28 (-1.88%) | 354,231 |
| 2 Nov 2006 | USD | 14.75 | 14.94 | 14.51 | 14.88 | 59.52 | +0.13 (+0.88%) | 115,906 |
| 1 Nov 2006 | USD | 14.59 | 15.06 | 14.55 | 14.75 | 59 | +0.3 (+2.08%) | 284,364 |
| 31 Oct 2006 | USD | 14.53 | 14.57 | 14.29 | 14.45 | 57.8 | 0.0 (0.0%) | 63,630 |
