| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | USD | 14.3867 | 14.4639 | 14.3482 | 14.4445 | 13.8272 | +0.029 (+0.20%) | 148,000 |
| 20 Dec 2006 | USD | 14.3578 | 14.4638 | 14.3193 | 14.4156 | 13.7995 | +0.106 (+0.74%) | 132,500 |
| 19 Dec 2006 | USD | 14.2036 | 14.4445 | 14.2036 | 14.3096 | 13.6981 | +0.096 (+0.68%) | 166,100 |
| 18 Dec 2006 | USD | 14.5505 | 14.6083 | 14.2036 | 14.2133 | 13.6059 | -0.241 (-1.67%) | 170,200 |
| 15 Dec 2006 | USD | 14.406 | 14.5313 | 14.3963 | 14.4542 | 13.8365 | +0.106 (+0.74%) | 125,800 |
| 14 Dec 2006 | USD | 14.4349 | 14.4349 | 14.3 | 14.3482 | 13.735 | -0.106 (-0.73%) | 182,800 |
| 13 Dec 2006 | USD | 14.4253 | 14.4927 | 14.2036 | 14.4542 | 13.8365 | -0.048 (-0.33%) | 326,000 |
| 12 Dec 2006 | USD | 14.8011 | 14.8878 | 14.4734 | 14.5023 | 13.8825 | -0.26 (-1.76%) | 234,800 |
| 11 Dec 2006 | USD | 14.8589 | 14.8878 | 14.7529 | 14.7625 | 14.1316 | -0.154 (-1.03%) | 125,900 |
| 8 Dec 2006 | USD | 15.0131 | 15.0131 | 14.8396 | 14.9167 | 14.2792 | -0.077 (-0.51%) | 96,800 |
| 7 Dec 2006 | USD | 14.8203 | 15.0805 | 14.8203 | 14.9938 | 14.353 | +0.096 (+0.65%) | 153,900 |
| 6 Dec 2006 | USD | 15.0901 | 15.1865 | 14.8974 | 14.8974 | 14.2608 | -0.145 (-0.96%) | 162,700 |
| 5 Dec 2006 | USD | 15.0805 | 15.1094 | 14.9842 | 15.042 | 14.3992 | +0.029 (+0.19%) | 112,900 |
| 4 Dec 2006 | USD | 14.9745 | 15.0709 | 14.8589 | 15.0131 | 14.3715 | +0.116 (+0.78%) | 205,000 |
| 1 Dec 2006 | USD | 14.83 | 14.9263 | 14.7047 | 14.8974 | 14.2608 | +0.096 (+0.65%) | 175,500 |
| 30 Nov 2006 | USD | 14.83 | 14.83 | 14.6469 | 14.8011 | 14.1686 | +0.077 (+0.52%) | 127,700 |
| 29 Nov 2006 | USD | 14.6469 | 14.8878 | 14.618 | 14.724 | 14.0948 | +0.193 (+1.33%) | 226,100 |
| 28 Nov 2006 | USD | 14.4445 | 14.5409 | 14.194 | 14.5313 | 13.9103 | +0.145 (+1.01%) | 179,400 |
| 27 Nov 2006 | USD | 14.5023 | 14.5023 | 14.3096 | 14.3867 | 13.7719 | +0.077 (+0.54%) | 220,700 |
| 24 Nov 2006 | USD | 14.3096 | 14.3096 | 14.2133 | 14.3096 | 13.6981 | -0.01 (-0.07%) | 95,000 |
| 23 Nov 2006 | USD | 14.3193 | 14.3193 | 14.3193 | 14.3193 | 13.7074 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 14.2518 | 14.3578 | 14.1747 | 14.3193 | 13.7074 | +0.058 (+0.41%) | 234,800 |
| 21 Nov 2006 | USD | 14.3578 | 14.406 | 14.2133 | 14.2614 | 13.6519 | -0.154 (-1.07%) | 308,700 |
| 20 Nov 2006 | USD | 14.4831 | 14.4927 | 14.1169 | 14.4156 | 13.7995 | -0.453 (-3.05%) | 317,800 |
| 17 Nov 2006 | USD | 15.0709 | 15.0709 | 14.7914 | 14.8685 | 14.2331 | -0.154 (-1.03%) | 420,400 |
| 16 Nov 2006 | USD | 15.2154 | 15.2154 | 14.9745 | 15.0227 | 14.3807 | -0.154 (-1.02%) | 318,800 |
| 15 Nov 2006 | USD | 15.3214 | 15.3503 | 15.1016 | 15.1769 | 14.5283 | -0.077 (-0.51%) | 269,000 |
| 14 Nov 2006 | USD | 15.3503 | 15.3503 | 15.0709 | 15.254 | 14.6021 | 0.0 (0.0%) | 236,800 |
| 13 Nov 2006 | USD | 15.1287 | 15.3214 | 14.9649 | 15.254 | 14.6021 | +0.222 (+1.47%) | 267,000 |
| 10 Nov 2006 | USD | 14.8011 | 15.0612 | 14.7432 | 15.0323 | 14.3899 | +0.212 (+1.43%) | 221,500 |
