| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | USD | 21.65 | 21.99 | 21.5 | 21.82 | 4.364 | +0.45 (+2.11%) | 22,847 |
| 19 Dec 2006 | USD | 21.87 | 22.13 | 21.1 | 21.37 | 4.274 | -0.63 (-2.86%) | 155,897 |
| 18 Dec 2006 | USD | 22.17 | 22.89 | 21.58 | 22 | 4.4 | -0.05 (-0.23%) | 166,930 |
| 15 Dec 2006 | USD | 22.06 | 22.89 | 21.6 | 22.05 | 4.41 | +0.13 (+0.59%) | 359,497 |
| 14 Dec 2006 | USD | 21.37 | 22.05 | 21.37 | 21.92 | 4.384 | +0.57 (+2.67%) | 27,607 |
| 13 Dec 2006 | USD | 21.38 | 21.8099 | 21.27 | 21.35 | 4.27 | +0.01 (+0.05%) | 18,172 |
| 12 Dec 2006 | USD | 21.5 | 21.56 | 20.92 | 21.3401 | 4.268 | +0.51 (+2.45%) | 71,341 |
| 11 Dec 2006 | USD | 20.79 | 21.78 | 20.7 | 20.83 | 4.166 | +0.05 (+0.24%) | 43,029 |
| 8 Dec 2006 | USD | 20.53 | 20.8955 | 20.53 | 20.78 | 4.156 | -0.02 (-0.10%) | 12,650 |
| 7 Dec 2006 | USD | 21.01 | 21.01 | 20.6 | 20.8 | 4.16 | -0.2 (-0.95%) | 105,256 |
| 6 Dec 2006 | USD | 21.15 | 21.5 | 20.5 | 21 | 4.2 | +0.01 (+0.05%) | 154,587 |
| 5 Dec 2006 | USD | 21.9 | 21.9 | 20.7 | 20.99 | 4.198 | -1.06 (-4.81%) | 286,598 |
| 4 Dec 2006 | USD | 22.37 | 22.37 | 21.98 | 22.05 | 4.41 | -0.38 (-1.69%) | 141,101 |
| 1 Dec 2006 | USD | 22.51 | 22.99 | 22.39 | 22.43 | 4.486 | -0.16 (-0.71%) | 64,705 |
| 30 Nov 2006 | USD | 22.03 | 23.01 | 21.91 | 22.59 | 4.518 | +0.12 (+0.53%) | 70,265 |
| 29 Nov 2006 | USD | 22.73 | 23.24 | 21.72 | 22.47 | 4.494 | -2.03 (-8.29%) | 455,884 |
| 28 Nov 2006 | USD | 24.23 | 24.98 | 24.15 | 24.5 | 4.9 | +0.03 (+0.12%) | 135,640 |
| 27 Nov 2006 | USD | 24.47 | 25.26 | 24.2 | 24.47 | 4.894 | -0.02 (-0.08%) | 92,127 |
| 24 Nov 2006 | USD | 24.6 | 24.84 | 24.49 | 24.49 | 4.898 | -0.32 (-1.29%) | 28,431 |
| 23 Nov 2006 | USD | 24.81 | 24.81 | 24.81 | 24.81 | 4.962 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 25.81 | 25.81 | 24.71 | 24.81 | 4.962 | -0.55 (-2.17%) | 111,928 |
| 21 Nov 2006 | USD | 25.32 | 26.27 | 24.61 | 25.36 | 5.072 | +0.04 (+0.16%) | 130,046 |
| 20 Nov 2006 | USD | 25.47 | 26.89 | 24.57 | 25.32 | 5.064 | -0.16 (-0.63%) | 167,951 |
| 17 Nov 2006 | USD | 25.91 | 29.24 | 25.28 | 25.48 | 5.096 | -0.32 (-1.24%) | 282,797 |
| 16 Nov 2006 | USD | 22.03 | 27.36 | 21.95 | 25.8 | 5.16 | +4.46 (+20.90%) | 726,014 |
| 15 Nov 2006 | USD | 20.54 | 21.619 | 20.17 | 21.34 | 4.268 | +1.15 (+5.70%) | 172,817 |
| 14 Nov 2006 | USD | 19.31 | 20.47 | 19.31 | 20.19 | 4.038 | +0.57 (+2.91%) | 48,690 |
| 13 Nov 2006 | USD | 19.69 | 20.13 | 19.17 | 19.62 | 3.924 | -0.19 (-0.96%) | 25,939 |
| 10 Nov 2006 | USD | 19.56 | 20 | 19.44 | 19.81 | 3.962 | -0.19 (-0.95%) | 57,724 |
| 9 Nov 2006 | USD | 18.79 | 20 | 18.79 | 20 | 4 | +0.88 (+4.60%) | 132,097 |
