| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | USD | 23.75 | 23.85 | 23.33 | 23.56 | 5.89 | -0.15 (-0.63%) | 1,520,400 |
| 15 Dec 2006 | USD | 23.98 | 24.14 | 23.67 | 23.71 | 5.9275 | -0.2 (-0.84%) | 3,381,600 |
| 14 Dec 2006 | USD | 24.19 | 24.25 | 23.79 | 23.91 | 5.9775 | -0.14 (-0.58%) | 3,572,800 |
| 13 Dec 2006 | USD | 23.75 | 24.09 | 23.67 | 24.05 | 6.0125 | +0.24 (+1.01%) | 991,200 |
| 12 Dec 2006 | USD | 22.0701 | 23.99 | 22.0701 | 23.81 | 5.9525 | -0.16 (-0.67%) | 1,166,800 |
| 11 Dec 2006 | USD | 23.65 | 24 | 23.26 | 23.97 | 5.9925 | +0.26 (+1.10%) | 2,202,000 |
| 8 Dec 2006 | USD | 23.8 | 24.1 | 23.49 | 23.71 | 5.9275 | -0.14 (-0.59%) | 1,918,400 |
| 7 Dec 2006 | USD | 23.93 | 24.26 | 23.75 | 23.85 | 5.9625 | -0.08 (-0.33%) | 1,774,400 |
| 6 Dec 2006 | USD | 24.17 | 24.18 | 23.76 | 23.93 | 5.9825 | -0.15 (-0.62%) | 1,823,200 |
| 5 Dec 2006 | USD | 23.95 | 24.2199 | 23.9 | 24.08 | 6.02 | +0.2 (+0.84%) | 955,200 |
| 4 Dec 2006 | USD | 24.01 | 24.07 | 23.58 | 23.88 | 5.97 | -0.83 (-3.36%) | 4,436,000 |
| 1 Dec 2006 | USD | 24.42 | 24.77 | 24.15 | 24.71 | 6.1775 | +0.32 (+1.31%) | 2,306,000 |
| 30 Nov 2006 | USD | 24.19 | 24.56 | 24.01 | 24.39 | 6.0975 | +0.39 (+1.63%) | 5,052,000 |
| 29 Nov 2006 | USD | 23.87 | 24.14 | 23.86 | 24 | 6 | -0.02 (-0.08%) | 1,025,200 |
| 28 Nov 2006 | USD | 23.98 | 24.14 | 23.7 | 24.02 | 6.005 | -0.02 (-0.08%) | 2,980,800 |
| 27 Nov 2006 | USD | 24.35 | 24.35 | 23.78 | 24.04 | 6.01 | -0.41 (-1.68%) | 1,120,800 |
| 24 Nov 2006 | USD | 24.35 | 24.45 | 24.07 | 24.45 | 6.1125 | -0.03 (-0.12%) | 581,200 |
| 23 Nov 2006 | USD | 24.48 | 24.48 | 24.48 | 24.48 | 6.12 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 24.24 | 24.65 | 24.14 | 24.48 | 6.12 | +0.33 (+1.37%) | 2,896,400 |
| 21 Nov 2006 | USD | 24.16 | 24.34 | 23.99 | 24.15 | 6.0375 | -0.13 (-0.54%) | 1,254,400 |
| 20 Nov 2006 | USD | 24 | 24.37 | 23.85 | 24.28 | 6.07 | +0.28 (+1.17%) | 2,311,600 |
| 17 Nov 2006 | USD | 24.06 | 24.06 | 23.78 | 24 | 6 | -0.04 (-0.17%) | 2,610,800 |
| 16 Nov 2006 | USD | 23.85 | 24.15 | 23.7 | 24.04 | 6.01 | +0.26 (+1.09%) | 2,921,600 |
| 15 Nov 2006 | USD | 24 | 24.02 | 23.4521 | 23.78 | 5.945 | +0.3 (+1.28%) | 2,912,000 |
| 14 Nov 2006 | USD | 22.5 | 23.61 | 22.5 | 23.48 | 5.87 | +0.92 (+4.08%) | 2,423,200 |
| 13 Nov 2006 | USD | 22.53 | 22.84 | 22.41 | 22.56 | 5.64 | +0.03 (+0.13%) | 1,491,600 |
| 10 Nov 2006 | USD | 22.35 | 22.55 | 22 | 22.53 | 5.6325 | +0.39 (+1.76%) | 2,338,400 |
| 9 Nov 2006 | USD | 22.08 | 22.23 | 21.99 | 22.14 | 5.535 | +0.01 (+0.05%) | 2,870,800 |
| 8 Nov 2006 | USD | 22 | 22.36 | 21.7 | 22.13 | 5.5325 | -0.2 (-0.90%) | 3,322,800 |
| 7 Nov 2006 | USD | 22.67 | 22.92 | 22.21 | 22.33 | 5.5825 | -0.47 (-2.06%) | 2,862,000 |
