| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | USD | 55 | 55.28 | 54.38 | 54.88 | 109.76 | -0.08 (-0.15%) | 598,200 |
| 21 Dec 2006 | USD | 56.7 | 57.2 | 54.92 | 54.96 | 109.92 | -1.58 (-2.79%) | 1,162,500 |
| 20 Dec 2006 | USD | 59 | 59 | 56.48 | 56.54 | 113.08 | -3.08 (-5.17%) | 1,073,500 |
| 19 Dec 2006 | USD | 60.66 | 60.68 | 58.64 | 59.62 | 119.24 | -2.04 (-3.31%) | 868,300 |
| 18 Dec 2006 | USD | 62.48 | 62.88 | 61.5 | 61.66 | 123.32 | -0.76 (-1.22%) | 540,500 |
| 15 Dec 2006 | USD | 61.9 | 62.74 | 61.5 | 62.42 | 124.84 | +0.7 (+1.13%) | 600,650 |
| 14 Dec 2006 | USD | 60.96 | 61.78 | 60.78 | 61.72 | 123.44 | +0.58 (+0.95%) | 490,600 |
| 13 Dec 2006 | USD | 60.5 | 61.26 | 60.08 | 61.14 | 122.28 | +1.04 (+1.73%) | 539,200 |
| 12 Dec 2006 | USD | 60.46 | 60.5 | 59.44 | 60.1 | 120.2 | -0.5 (-0.83%) | 522,850 |
| 11 Dec 2006 | USD | 59.8 | 61.18 | 59.8 | 60.6 | 121.2 | +1.5 (+2.54%) | 872,200 |
| 8 Dec 2006 | USD | 57.62 | 60.1 | 57.36 | 59.1 | 118.2 | +1.28 (+2.21%) | 854,450 |
| 7 Dec 2006 | USD | 57.48 | 58.16 | 56.5 | 57.82 | 115.64 | -0.64 (-1.09%) | 684,200 |
| 6 Dec 2006 | USD | 57.8 | 58.68 | 57.8 | 58.46 | 116.92 | +0.02 (+0.03%) | 508,200 |
| 5 Dec 2006 | USD | 55.6 | 59.86 | 55.5 | 58.44 | 116.88 | +3.48 (+6.33%) | 1,031,350 |
| 4 Dec 2006 | USD | 55 | 55.3 | 53.42 | 54.96 | 109.92 | -0.38 (-0.69%) | 698,050 |
| 1 Dec 2006 | USD | 56.92 | 57.42 | 55.1 | 55.34 | 110.68 | -1.58 (-2.78%) | 689,050 |
| 30 Nov 2006 | USD | 56.8 | 57.34 | 56 | 56.92 | 113.84 | +0.18 (+0.32%) | 359,600 |
| 29 Nov 2006 | USD | 56.32 | 57.4 | 55.88 | 56.74 | 113.48 | +0.76 (+1.36%) | 422,850 |
| 28 Nov 2006 | USD | 55.18 | 56.08 | 54.32 | 55.98 | 111.96 | +0.28 (+0.50%) | 964,200 |
| 27 Nov 2006 | USD | 57.26 | 57.48 | 55.5 | 55.7 | 111.4 | -1.56 (-2.72%) | 927,200 |
| 24 Nov 2006 | USD | 58 | 58.66 | 57.2 | 57.26 | 114.52 | -0.46 (-0.80%) | 289,250 |
| 23 Nov 2006 | USD | 57.72 | 57.72 | 57.72 | 57.72 | 115.44 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 57.22 | 58.32 | 56.74 | 57.72 | 115.44 | +1.52 (+2.70%) | 973,550 |
| 21 Nov 2006 | USD | 58.56 | 59.06 | 54.6 | 56.2 | 112.4 | -2.96 (-5.00%) | 1,849,800 |
| 20 Nov 2006 | USD | 60.02 | 60.3 | 58.6 | 59.16 | 118.32 | -0.86 (-1.43%) | 268,450 |
| 17 Nov 2006 | USD | 60.96 | 60.96 | 59.44 | 60.02 | 120.04 | +0.64 (+1.08%) | 540,200 |
| 16 Nov 2006 | USD | 60.9 | 61.12 | 58.74 | 59.38 | 118.76 | -0.6 (-1.00%) | 660,750 |
| 15 Nov 2006 | USD | 59.76 | 61.08 | 59.6 | 59.98 | 119.96 | +1.22 (+2.08%) | 351,250 |
| 14 Nov 2006 | USD | 58.68 | 59.26 | 57.8 | 58.76 | 117.52 | +0.98 (+1.70%) | 846,950 |
| 13 Nov 2006 | USD | 57.8 | 59.34 | 57.66 | 57.78 | 115.56 | -1.06 (-1.80%) | 559,050 |
