| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | USD | 17.76 | 18.22 | 16.79 | 16.81 | 16.81 | -0.75 (-4.27%) | 369,000 |
| 12 Dec 2006 | USD | 18.03 | 18.31 | 17.5175 | 17.56 | 17.56 | -0.59 (-3.25%) | 355,492 |
| 11 Dec 2006 | USD | 17.5 | 18.58 | 17.5 | 18.15 | 18.15 | +0.75 (+4.31%) | 291,872 |
| 8 Dec 2006 | USD | 17.2 | 17.7999 | 17.17 | 17.4 | 17.4 | +0.46 (+2.72%) | 109,666 |
| 7 Dec 2006 | USD | 16.02 | 17.04 | 15.99 | 16.94 | 16.94 | +0.83 (+5.15%) | 161,223 |
| 6 Dec 2006 | USD | 16.47 | 16.47 | 15.95 | 16.11 | 16.11 | -0.33 (-2.01%) | 185,548 |
| 5 Dec 2006 | USD | 16.83 | 16.87 | 16.25 | 16.44 | 16.44 | -0.33 (-1.97%) | 272,597 |
| 4 Dec 2006 | USD | 16.84 | 17.26 | 16.75 | 16.77 | 16.77 | -0.06 (-0.36%) | 283,814 |
| 1 Dec 2006 | USD | 16.83 | 16.95 | 16.55 | 16.83 | 16.83 | +0.11 (+0.66%) | 143,461 |
| 30 Nov 2006 | USD | 16.69 | 17.02 | 16.55 | 16.72 | 16.72 | +0.17 (+1.03%) | 133,356 |
| 29 Nov 2006 | USD | 16.86 | 17.058 | 16.4 | 16.55 | 16.55 | -0.1 (-0.60%) | 233,199 |
| 28 Nov 2006 | USD | 17.49 | 17.49 | 16.3 | 16.65 | 16.65 | -0.85 (-4.86%) | 206,873 |
| 27 Nov 2006 | USD | 17.95 | 18.13 | 17.39 | 17.5 | 17.5 | -0.3 (-1.69%) | 223,691 |
| 24 Nov 2006 | USD | 17.29 | 18.11 | 16.37 | 17.8 | 17.8 | +0.29 (+1.66%) | 77,755 |
| 23 Nov 2006 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 17.48 | 17.86 | 17.17 | 17.51 | 17.51 | +0.13 (+0.75%) | 214,331 |
| 21 Nov 2006 | USD | 16.8 | 17.645 | 16.8 | 17.38 | 17.38 | +0.56 (+3.33%) | 226,824 |
| 20 Nov 2006 | USD | 16.84 | 16.96 | 16.35 | 16.82 | 16.82 | +0.1 (+0.60%) | 383,750 |
| 17 Nov 2006 | USD | 15.91 | 16.95 | 15.25 | 16.72 | 16.72 | +0.04 (+0.24%) | 376,365 |
| 16 Nov 2006 | USD | 16.58 | 16.79 | 16.5 | 16.68 | 16.68 | +0.27 (+1.65%) | 383,139 |
| 15 Nov 2006 | USD | 14.57 | 17.35 | 14.57 | 16.41 | 16.41 | +1.84 (+12.63%) | 1,303,351 |
| 14 Nov 2006 | USD | 13.95 | 14.57 | 13.95 | 14.57 | 14.57 | +0.63 (+4.52%) | 327,550 |
| 13 Nov 2006 | USD | 13.8 | 14.06 | 13.65 | 13.94 | 13.94 | +0.14 (+1.01%) | 381,362 |
| 10 Nov 2006 | USD | 14.15 | 14.15 | 13.5972 | 13.8 | 13.8 | -0.41 (-2.89%) | 384,209 |
| 9 Nov 2006 | USD | 14.95 | 14.95 | 13.89 | 14.21 | 14.21 | +0.02 (+0.14%) | 400,349 |
| 8 Nov 2006 | USD | 14.82 | 15.21 | 13.4 | 14.19 | 14.19 | -1.18 (-7.68%) | 1,252,693 |
| 7 Nov 2006 | USD | 15.55 | 16.15 | 14.75 | 15.37 | 15.37 | -0.11 (-0.71%) | 337,448 |
| 6 Nov 2006 | USD | 14.58 | 15.5 | 14.42 | 15.48 | 15.48 | +1.15 (+8.03%) | 246,606 |
| 3 Nov 2006 | USD | 14.76 | 15.25 | 14.2 | 14.33 | 14.33 | -0.43 (-2.91%) | 309,539 |
| 2 Nov 2006 | USD | 14.71 | 15.01 | 14.59 | 14.76 | 14.76 | -0.03 (-0.20%) | 264,249 |
