| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | USD | 18.05 | 18.5 | 18 | 18.3505 | 18.3505 | +0.35 (+1.95%) | 208,185 |
| 20 Dec 2006 | USD | 18.05 | 18.44 | 17.9 | 18 | 18 | -0.02 (-0.11%) | 366,206 |
| 19 Dec 2006 | USD | 18 | 18.21 | 17.9 | 18.02 | 18.02 | 0.0 (0.0%) | 144,039 |
| 18 Dec 2006 | USD | 18.15 | 18.5 | 17.83 | 18.02 | 18.02 | +0.02 (+0.11%) | 203,471 |
| 15 Dec 2006 | USD | 18.57 | 18.99 | 17.99 | 18 | 18 | -0.35 (-1.91%) | 351,317 |
| 14 Dec 2006 | USD | 17.64 | 18.48 | 17.64 | 18.35 | 18.35 | +0.71 (+4.02%) | 294,297 |
| 13 Dec 2006 | USD | 18.2 | 18.5 | 17.55 | 17.64 | 17.64 | -0.54 (-2.97%) | 581,107 |
| 12 Dec 2006 | USD | 18.5 | 18.65 | 18.13 | 18.18 | 18.18 | -0.33 (-1.78%) | 176,175 |
| 11 Dec 2006 | USD | 18.75 | 18.87 | 18.45 | 18.51 | 18.51 | -0.23 (-1.23%) | 262,510 |
| 8 Dec 2006 | USD | 19 | 19.07 | 18.64 | 18.74 | 18.74 | -0.34 (-1.78%) | 139,066 |
| 7 Dec 2006 | USD | 18.915 | 19.3999 | 18.8 | 19.08 | 19.08 | +0.18 (+0.95%) | 93,921 |
| 6 Dec 2006 | USD | 19.03 | 19.25 | 18.85 | 18.9 | 18.9 | -0.23 (-1.20%) | 69,062 |
| 5 Dec 2006 | USD | 19.36 | 19.47 | 19.1 | 19.13 | 19.13 | -0.05 (-0.26%) | 79,315 |
| 4 Dec 2006 | USD | 18.5 | 19.34 | 18.46 | 19.18 | 19.18 | +0.68 (+3.68%) | 243,995 |
| 1 Dec 2006 | USD | 18.56 | 18.77 | 18.4599 | 18.5 | 18.5 | -0.11 (-0.59%) | 120,393 |
| 30 Nov 2006 | USD | 18.85 | 18.88 | 18.51 | 18.61 | 18.61 | -0.24 (-1.27%) | 139,832 |
| 29 Nov 2006 | USD | 19.1 | 19.45 | 18.69 | 18.85 | 18.85 | -0.3 (-1.57%) | 130,858 |
| 28 Nov 2006 | USD | 19.5 | 19.5 | 18.59 | 19.15 | 19.15 | +0.12 (+0.63%) | 150,991 |
| 27 Nov 2006 | USD | 19.95 | 20 | 18.851 | 19.03 | 19.03 | -0.92 (-4.61%) | 246,358 |
| 24 Nov 2006 | USD | 19.6 | 20 | 19.52 | 19.95 | 19.95 | +0.32 (+1.63%) | 91,508 |
| 23 Nov 2006 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 20.07 | 20.16 | 19.62 | 19.63 | 19.63 | -0.51 (-2.53%) | 205,747 |
| 21 Nov 2006 | USD | 19.85 | 20.2 | 19.76 | 20.14 | 20.14 | +0.39 (+1.97%) | 167,080 |
| 20 Nov 2006 | USD | 19.62 | 20.09 | 19.62 | 19.75 | 19.75 | +0.14 (+0.71%) | 115,979 |
| 17 Nov 2006 | USD | 19.7 | 19.89 | 19.45 | 19.61 | 19.61 | -0.05 (-0.25%) | 154,680 |
| 16 Nov 2006 | USD | 20.42 | 20.46 | 19.56 | 19.66 | 19.66 | -0.81 (-3.96%) | 196,238 |
| 15 Nov 2006 | USD | 20.17 | 20.93 | 20.11 | 20.47 | 20.47 | +0.01 (+0.05%) | 327,142 |
| 14 Nov 2006 | USD | 19.72 | 20.54 | 19.25 | 20.46 | 20.46 | +0.82 (+4.18%) | 535,852 |
| 13 Nov 2006 | USD | 18.66 | 19.71 | 18.1 | 19.64 | 19.64 | +0.88 (+4.69%) | 357,961 |
| 10 Nov 2006 | USD | 18.95 | 18.95 | 18.66 | 18.76 | 18.76 | -0.04 (-0.21%) | 100,138 |
