| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | USD | 25.36 | 25.69 | 24.92 | 25.01 | 25.01 | -0.21 (-0.83%) | 235,174 |
| 12 Dec 2006 | USD | 25.47 | 25.47 | 24.77 | 25.22 | 25.22 | -0.33 (-1.29%) | 158,064 |
| 11 Dec 2006 | USD | 25.59 | 25.79 | 25.26 | 25.55 | 25.55 | +0.02 (+0.08%) | 214,564 |
| 8 Dec 2006 | USD | 25.66 | 25.66 | 25.27 | 25.53 | 25.53 | -0.14 (-0.55%) | 220,804 |
| 7 Dec 2006 | USD | 25.46 | 25.8 | 24.75 | 25.67 | 25.67 | +0.18 (+0.71%) | 205,005 |
| 6 Dec 2006 | USD | 25.02 | 25.54 | 24.38 | 25.49 | 25.49 | +0.46 (+1.84%) | 174,015 |
| 5 Dec 2006 | USD | 24.69 | 25.24 | 24.57 | 25.03 | 25.03 | +0.54 (+2.20%) | 269,462 |
| 4 Dec 2006 | USD | 24.31 | 24.6675 | 24.17 | 24.49 | 24.49 | +0.19 (+0.78%) | 206,442 |
| 1 Dec 2006 | USD | 24.28 | 24.66 | 24.001 | 24.3 | 24.3 | +0.08 (+0.33%) | 399,011 |
| 30 Nov 2006 | USD | 24.09 | 24.46 | 23.7301 | 24.22 | 24.22 | +0.05 (+0.21%) | 355,281 |
| 29 Nov 2006 | USD | 23.42 | 24.28 | 23.42 | 24.17 | 24.17 | +1.01 (+4.36%) | 283,461 |
| 28 Nov 2006 | USD | 23.74 | 23.75 | 22.82 | 23.16 | 23.16 | -0.59 (-2.48%) | 344,871 |
| 27 Nov 2006 | USD | 24 | 24.1 | 23.73 | 23.75 | 23.75 | -0.34 (-1.41%) | 288,084 |
| 24 Nov 2006 | USD | 24.01 | 24.21 | 23.84 | 24.09 | 24.09 | -0.12 (-0.50%) | 47,892 |
| 23 Nov 2006 | USD | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 24.25 | 24.37 | 24 | 24.21 | 24.21 | -0.08 (-0.33%) | 121,799 |
| 21 Nov 2006 | USD | 24.15 | 24.75 | 23.95 | 24.29 | 24.29 | +0.02 (+0.08%) | 112,557 |
| 20 Nov 2006 | USD | 24.51 | 24.51 | 24.18 | 24.27 | 24.27 | -0.34 (-1.38%) | 102,844 |
| 17 Nov 2006 | USD | 24.22 | 24.62 | 24 | 24.61 | 24.61 | +0.36 (+1.48%) | 104,876 |
| 16 Nov 2006 | USD | 24.5 | 24.5 | 23.58 | 24.25 | 24.25 | -0.15 (-0.61%) | 193,375 |
| 15 Nov 2006 | USD | 24 | 24.45 | 23.92 | 24.4 | 24.4 | +0.35 (+1.46%) | 418,505 |
| 14 Nov 2006 | USD | 23.78 | 24.3 | 23.62 | 24.05 | 24.05 | +0.25 (+1.05%) | 206,531 |
| 13 Nov 2006 | USD | 23.53 | 24 | 22.87 | 23.8 | 23.8 | +0.25 (+1.06%) | 429,542 |
| 10 Nov 2006 | USD | 26.38 | 26.55 | 23.4 | 23.55 | 23.55 | -1.8 (-7.10%) | 1,068,125 |
| 9 Nov 2006 | USD | 25.91 | 26.09 | 25.04 | 25.35 | 25.35 | -0.49 (-1.90%) | 316,228 |
| 8 Nov 2006 | USD | 25.05 | 26.67 | 24.861 | 25.84 | 25.84 | +0.79 (+3.15%) | 170,620 |
| 7 Nov 2006 | USD | 24.41 | 25.9 | 24.37 | 25.05 | 25.05 | +0.54 (+2.20%) | 144,504 |
| 6 Nov 2006 | USD | 24.5 | 24.61 | 24.28 | 24.51 | 24.51 | 0.0 (0.0%) | 127,596 |
| 3 Nov 2006 | USD | 24.96 | 25.01 | 24.28 | 24.51 | 24.51 | -0.39 (-1.57%) | 109,942 |
| 2 Nov 2006 | USD | 25.42 | 25.44 | 24.61 | 24.9 | 24.9 | -0.61 (-2.39%) | 106,012 |
