| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | USD | 41.96 | 42.82 | 41.86 | 42.23 | 21.115 | +0.37 (+0.88%) | 1,758,694 |
| 19 Dec 2006 | USD | 42.09 | 42.31 | 41.36 | 41.86 | 20.93 | -0.28 (-0.66%) | 1,585,078 |
| 18 Dec 2006 | USD | 42.53 | 44.4 | 42 | 42.14 | 21.07 | -0.27 (-0.64%) | 3,737,850 |
| 15 Dec 2006 | USD | 44.3 | 44.49 | 41.9 | 42.41 | 21.205 | -1.45 (-3.31%) | 2,519,994 |
| 14 Dec 2006 | USD | 42.99 | 44.35 | 42.22 | 43.86 | 21.93 | +1.1 (+2.57%) | 2,437,420 |
| 13 Dec 2006 | USD | 42.11 | 42.94 | 42.08 | 42.76 | 21.38 | +0.76 (+1.81%) | 991,514 |
| 12 Dec 2006 | USD | 43.49 | 43.49 | 41.5 | 42 | 21 | -1.15 (-2.67%) | 1,339,278 |
| 11 Dec 2006 | USD | 43.145 | 43.73 | 42.73 | 43.15 | 21.575 | +0.06 (+0.14%) | 1,259,048 |
| 8 Dec 2006 | USD | 42.63 | 44.5 | 42.24 | 43.09 | 21.545 | +0.48 (+1.13%) | 4,370,986 |
| 7 Dec 2006 | USD | 43.38 | 43.75 | 42 | 42.61 | 21.305 | -0.44 (-1.02%) | 2,476,380 |
| 6 Dec 2006 | USD | 42.85 | 43.73 | 42.61 | 43.05 | 21.525 | +0.72 (+1.70%) | 3,913,678 |
| 5 Dec 2006 | USD | 42.54 | 42.6 | 41.84 | 42.33 | 21.165 | +0.21 (+0.50%) | 1,440,814 |
| 4 Dec 2006 | USD | 42.01 | 42.21 | 41.5 | 42.12 | 21.06 | +0.38 (+0.91%) | 1,450,348 |
| 1 Dec 2006 | USD | 43.19 | 43.2 | 41.56 | 41.74 | 20.87 | -1.21 (-2.82%) | 1,716,832 |
| 30 Nov 2006 | USD | 43.75 | 43.95 | 42.85 | 42.95 | 21.475 | -0.3 (-0.69%) | 2,813,894 |
| 29 Nov 2006 | USD | 42.95 | 43.5 | 42.37 | 43.25 | 21.625 | +0.65 (+1.53%) | 3,230,506 |
| 28 Nov 2006 | USD | 41.31 | 42.74 | 40.8899 | 42.6 | 21.3 | +0.83 (+1.99%) | 5,251,514 |
| 27 Nov 2006 | USD | 42.19 | 42.4 | 41.11 | 41.77 | 20.885 | -0.68 (-1.60%) | 3,672,682 |
| 24 Nov 2006 | USD | 42.37 | 43.43 | 42.124 | 42.45 | 21.225 | -0.02 (-0.05%) | 1,871,502 |
| 23 Nov 2006 | USD | 42.47 | 42.47 | 42.47 | 42.47 | 21.235 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 43.42 | 43.42 | 42.07 | 42.47 | 21.235 | -0.32 (-0.75%) | 2,676,790 |
| 21 Nov 2006 | USD | 44.02 | 44.03 | 41.95 | 42.79 | 21.395 | -2.49 (-5.50%) | 19,082,724 |
| 20 Nov 2006 | USD | 46.72 | 46.73 | 45.03 | 45.28 | 22.64 | -1.21 (-2.60%) | 2,340,740 |
| 17 Nov 2006 | USD | 44.33 | 47.1 | 43.54 | 46.49 | 23.245 | +0.82 (+1.80%) | 3,809,160 |
| 16 Nov 2006 | USD | 47.46 | 48.22 | 45.3 | 45.67 | 22.835 | -2.12 (-4.44%) | 3,285,594 |
| 15 Nov 2006 | USD | 47.8 | 50.25 | 46.6 | 47.79 | 23.895 | -0.34 (-0.71%) | 6,039,586 |
| 14 Nov 2006 | USD | 49 | 49.16 | 47.42 | 48.13 | 24.065 | -0.69 (-1.41%) | 5,729,542 |
| 13 Nov 2006 | USD | 47.01 | 49.15 | 47 | 48.82 | 24.41 | +1.68 (+3.56%) | 5,909,578 |
| 10 Nov 2006 | USD | 45.25 | 47.393 | 45.2 | 47.14 | 23.57 | +2.42 (+5.41%) | 5,138,508 |
| 9 Nov 2006 | USD | 44.79 | 45.25 | 43.61 | 44.72 | 22.36 | +0.08 (+0.18%) | 3,320,024 |
