| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | USD | 23.65 | 23.75 | 22.7504 | 22.98 | 4.8359 | -0.57 (-2.42%) | 97,292 |
| 15 Dec 2006 | USD | 23.67 | 23.73 | 23.55 | 23.55 | 4.9558 | 0.0 (0.0%) | 409,775 |
| 14 Dec 2006 | USD | 22.87 | 23.55 | 22.87 | 23.55 | 4.9558 | +0.592 (+2.58%) | 47,335 |
| 13 Dec 2006 | USD | 22.87 | 23.12 | 22.7504 | 22.9576 | 4.8311 | +0.288 (+1.27%) | 30,460 |
| 12 Dec 2006 | USD | 23.01 | 23.06 | 22.67 | 22.67 | 4.7706 | -0.24 (-1.05%) | 86,781 |
| 11 Dec 2006 | USD | 22.7 | 23.05 | 22.7 | 22.91 | 4.8211 | +0.18 (+0.79%) | 116,472 |
| 8 Dec 2006 | USD | 22.8604 | 22.8604 | 22.33 | 22.73 | 4.7832 | -0.12 (-0.53%) | 79,311 |
| 7 Dec 2006 | USD | 23 | 23 | 22.59 | 22.85 | 4.8085 | -0.14 (-0.61%) | 136,078 |
| 6 Dec 2006 | USD | 22.7504 | 22.99 | 22.7504 | 22.99 | 4.838 | +0.24 (+1.05%) | 52,153 |
| 5 Dec 2006 | USD | 23 | 23 | 22.7 | 22.7504 | 4.7875 | -0.04 (-0.17%) | 115,274 |
| 4 Dec 2006 | USD | 22.68 | 22.89 | 22.41 | 22.79 | 4.7959 | +0.24 (+1.06%) | 120,515 |
| 1 Dec 2006 | USD | 22.14 | 23.06 | 21.5 | 22.55 | 4.7454 | +0.34 (+1.53%) | 219,894 |
| 30 Nov 2006 | USD | 23.13 | 23.13 | 22.21 | 22.21 | 4.6738 | -0.79 (-3.43%) | 133,774 |
| 29 Nov 2006 | USD | 22.94 | 23.18 | 22.81 | 23 | 4.8401 | +0.15 (+0.66%) | 91,025 |
| 28 Nov 2006 | USD | 22.4204 | 23.29 | 22.32 | 22.85 | 4.8085 | +0.42 (+1.87%) | 299,124 |
| 27 Nov 2006 | USD | 22.59 | 22.8 | 22.33 | 22.43 | 4.7201 | -0.42 (-1.84%) | 123,775 |
| 24 Nov 2006 | USD | 22.29 | 23 | 22.29 | 22.85 | 4.8085 | +0.37 (+1.65%) | 10,711 |
| 23 Nov 2006 | USD | 22.48 | 22.48 | 22.48 | 22.48 | 4.7306 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 22.18 | 22.6 | 22.18 | 22.48 | 4.7306 | +0.43 (+1.95%) | 71,423 |
| 21 Nov 2006 | USD | 22.39 | 22.5304 | 22 | 22.05 | 4.6402 | -0.52 (-2.30%) | 104,534 |
| 20 Nov 2006 | USD | 22.8 | 22.8 | 22.1 | 22.57 | 4.7496 | -0.28 (-1.23%) | 60,265 |
| 17 Nov 2006 | USD | 22.5304 | 22.85 | 22.45 | 22.85 | 4.8085 | +0.37 (+1.65%) | 89,894 |
| 16 Nov 2006 | USD | 22.5 | 22.7 | 21.5404 | 22.48 | 4.7306 | +0.12 (+0.54%) | 142,703 |
| 15 Nov 2006 | USD | 21.91 | 22.4 | 21.89 | 22.36 | 4.7054 | +0.47 (+2.15%) | 173,210 |
| 14 Nov 2006 | USD | 21.25 | 22 | 21.01 | 21.89 | 4.6065 | +0.76 (+3.60%) | 157,315 |
| 13 Nov 2006 | USD | 21.79 | 21.8 | 21 | 21.13 | 4.4465 | -0.52 (-2.40%) | 207,387 |
| 10 Nov 2006 | USD | 21.61 | 22.14 | 21.61 | 21.6504 | 4.5561 | +0.05 (+0.23%) | 43,200 |
| 9 Nov 2006 | USD | 22.23 | 22.32 | 21.4 | 21.6 | 4.5455 | -0.63 (-2.83%) | 134,581 |
| 8 Nov 2006 | USD | 21.81 | 22.25 | 21.5404 | 22.23 | 4.678 | +0.27 (+1.23%) | 33,017 |
| 7 Nov 2006 | USD | 21.88 | 22.12 | 21.68 | 21.96 | 4.6212 | +0.04 (+0.18%) | 58,697 |
