| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | USD | 46.19 | 46.27 | 45.32 | 46.11 | 184.44 | -0.18 (-0.39%) | 82,600 |
| 21 Dec 2006 | USD | 45.71 | 46.71 | 45.71 | 46.29 | 185.16 | +0.48 (+1.05%) | 114,500 |
| 20 Dec 2006 | USD | 46 | 46.09 | 45.12 | 45.81 | 183.24 | -0.29 (-0.63%) | 219,100 |
| 19 Dec 2006 | USD | 46.5 | 46.5 | 45.41 | 46.1 | 184.4 | -0.75 (-1.60%) | 338,600 |
| 18 Dec 2006 | USD | 47 | 47.75 | 46.47 | 46.85 | 187.4 | -1.28 (-2.66%) | 211,800 |
| 15 Dec 2006 | USD | 48.64 | 48.75 | 47.9 | 48.13 | 192.52 | +0.14 (+0.29%) | 179,500 |
| 14 Dec 2006 | USD | 48.39 | 49 | 47.6 | 47.99 | 191.96 | -0.31 (-0.64%) | 316,200 |
| 13 Dec 2006 | USD | 45.58 | 49.05 | 45.56 | 48.3 | 193.2 | +3.45 (+7.69%) | 855,000 |
| 12 Dec 2006 | USD | 46.21 | 46.3 | 44.71 | 44.85 | 179.4 | -1.11 (-2.42%) | 239,800 |
| 11 Dec 2006 | USD | 44 | 46.39 | 44 | 45.96 | 183.84 | +2.24 (+5.12%) | 275,800 |
| 8 Dec 2006 | USD | 42.6 | 43.75 | 42.15 | 43.72 | 174.88 | +0.65 (+1.51%) | 324,600 |
| 7 Dec 2006 | USD | 43.54 | 43.59 | 43.04 | 43.07 | 172.28 | -0.47 (-1.08%) | 69,400 |
| 6 Dec 2006 | USD | 44.4 | 44.44 | 43.5 | 43.54 | 174.16 | -0.66 (-1.49%) | 73,300 |
| 5 Dec 2006 | USD | 43.5 | 44.6 | 43.17 | 44.2 | 176.8 | +1.3 (+3.03%) | 194,000 |
| 4 Dec 2006 | USD | 42.34 | 42.97 | 41.36 | 42.9 | 171.6 | +0.53 (+1.25%) | 438,000 |
| 1 Dec 2006 | USD | 43.25 | 44.65 | 41.35 | 42.37 | 169.48 | -0.18 (-0.42%) | 442,900 |
| 30 Nov 2006 | USD | 43.15 | 43.38 | 42.3 | 42.55 | 170.2 | -0.23 (-0.54%) | 133,300 |
| 29 Nov 2006 | USD | 42.4 | 43.06 | 42.05 | 42.78 | 171.12 | +0.16 (+0.38%) | 292,300 |
| 28 Nov 2006 | USD | 43 | 43.9 | 41.01 | 42.62 | 170.48 | -0.81 (-1.87%) | 356,400 |
| 27 Nov 2006 | USD | 46.1 | 46.36 | 42.87 | 43.43 | 173.72 | -1.84 (-4.06%) | 234,900 |
| 24 Nov 2006 | USD | 45.5 | 45.83 | 44.8 | 45.27 | 181.08 | +1.1 (+2.49%) | 124,900 |
| 23 Nov 2006 | USD | 44.17 | 44.17 | 44.17 | 44.17 | 176.68 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 43.82 | 44.77 | 43.77 | 44.17 | 176.68 | +0.25 (+0.57%) | 178,000 |
| 21 Nov 2006 | USD | 44.53 | 44.53 | 43 | 43.92 | 175.68 | -1.07 (-2.38%) | 418,600 |
| 20 Nov 2006 | USD | 46.75 | 46.75 | 44.9 | 44.99 | 179.96 | -0.46 (-1.01%) | 355,400 |
| 17 Nov 2006 | USD | 44.08 | 46 | 44.02 | 45.45 | 181.8 | +1 (+2.25%) | 456,100 |
| 16 Nov 2006 | USD | 44.17 | 45 | 43.86 | 44.45 | 177.8 | +1.1 (+2.54%) | 532,700 |
| 15 Nov 2006 | USD | 41.65 | 43.91 | 41.65 | 43.35 | 173.4 | +1.94 (+4.68%) | 670,400 |
| 14 Nov 2006 | USD | 40 | 41.55 | 39.5 | 41.41 | 165.64 | +1.58 (+3.97%) | 419,500 |
| 13 Nov 2006 | USD | 38.7 | 40.27 | 38.64 | 39.83 | 159.32 | +1.98 (+5.23%) | 440,800 |
