| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | USD | 16.59 | 16.62 | 16.43 | 16.56 | 16.56 | +0.06 (+0.36%) | 149,849 |
| 26 Dec 2006 | USD | 16.5 | 16.73 | 16.42 | 16.5 | 16.5 | +0.05 (+0.30%) | 52,764 |
| 25 Dec 2006 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 16.68 | 16.68 | 16.06 | 16.45 | 16.45 | -0.18 (-1.08%) | 116,912 |
| 21 Dec 2006 | USD | 16.63 | 16.9 | 16.53 | 16.63 | 16.63 | -0.05 (-0.30%) | 117,580 |
| 20 Dec 2006 | USD | 16.9 | 16.94 | 16.61 | 16.68 | 16.68 | -0.15 (-0.89%) | 200,897 |
| 19 Dec 2006 | USD | 17.27 | 17.27 | 16.6315 | 16.83 | 16.83 | -0.57 (-3.28%) | 546,483 |
| 18 Dec 2006 | USD | 17.88 | 17.89 | 17.28 | 17.4 | 17.4 | -0.47 (-2.63%) | 134,705 |
| 15 Dec 2006 | USD | 17.68 | 17.88 | 17.5 | 17.87 | 17.87 | +0.21 (+1.19%) | 256,132 |
| 14 Dec 2006 | USD | 17.9 | 17.9 | 17.56 | 17.66 | 17.66 | -0.17 (-0.95%) | 169,619 |
| 13 Dec 2006 | USD | 17.97 | 17.99 | 17.68 | 17.83 | 17.83 | -0.13 (-0.72%) | 156,568 |
| 12 Dec 2006 | USD | 17.8 | 17.96 | 17.44 | 17.96 | 17.96 | +0.1 (+0.56%) | 136,719 |
| 11 Dec 2006 | USD | 17.9 | 17.93 | 17.7 | 17.86 | 17.86 | -0.08 (-0.45%) | 136,082 |
| 8 Dec 2006 | USD | 17.81 | 18 | 17.55 | 17.94 | 17.94 | +0.05 (+0.28%) | 165,208 |
| 7 Dec 2006 | USD | 16.35 | 18.19 | 15.21 | 17.89 | 17.89 | +0.01 (+0.06%) | 513,894 |
| 6 Dec 2006 | USD | 17.72 | 17.95 | 16.99 | 17.88 | 17.88 | +0.04 (+0.22%) | 380,684 |
| 5 Dec 2006 | USD | 17.01 | 18.05 | 16.74 | 17.84 | 17.84 | +0.8 (+4.69%) | 331,406 |
| 4 Dec 2006 | USD | 15.95 | 17.04 | 15.89 | 17.04 | 17.04 | +1.04 (+6.50%) | 174,321 |
| 1 Dec 2006 | USD | 15.71 | 16.002 | 15.71 | 16 | 16 | +0.24 (+1.52%) | 74,582 |
| 30 Nov 2006 | USD | 15.87 | 16 | 15.74 | 15.76 | 15.76 | -0.06 (-0.38%) | 61,897 |
| 29 Nov 2006 | USD | 16 | 16 | 15.76 | 15.82 | 15.82 | -0.21 (-1.31%) | 82,961 |
| 28 Nov 2006 | USD | 15.87 | 16.05 | 15.6 | 16.03 | 16.03 | +0.08 (+0.50%) | 68,896 |
| 27 Nov 2006 | USD | 15.83 | 15.98 | 15.69 | 15.95 | 15.95 | +0.03 (+0.19%) | 118,048 |
| 24 Nov 2006 | USD | 15.87 | 16 | 15.8 | 15.92 | 15.92 | -0.06 (-0.38%) | 14,302 |
| 23 Nov 2006 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 16 | 16.05 | 15.92 | 15.98 | 15.98 | -0.02 (-0.13%) | 28,255 |
| 21 Nov 2006 | USD | 15.96 | 16.07 | 15.85 | 16 | 16 | +0.08 (+0.50%) | 40,879 |
| 20 Nov 2006 | USD | 15.97 | 16.19 | 15.75 | 15.92 | 15.92 | -0.13 (-0.81%) | 40,659 |
| 17 Nov 2006 | USD | 15.94 | 16.19 | 15.9 | 16.05 | 16.05 | +0.11 (+0.69%) | 77,513 |
| 16 Nov 2006 | USD | 16 | 16 | 15.85 | 15.94 | 15.94 | -0.01 (-0.06%) | 27,808 |
