| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | USD | 14.82 | 14.82 | 14.6 | 14.62 | 14.62 | -0.03 (-0.20%) | 96,672 |
| 26 Dec 2006 | USD | 14.94 | 14.98 | 14.6 | 14.65 | 14.65 | +0.04 (+0.27%) | 119,580 |
| 25 Dec 2006 | USD | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 14.67 | 14.74 | 14.56 | 14.61 | 14.61 | -0.05 (-0.34%) | 47,038 |
| 21 Dec 2006 | USD | 14.89 | 14.89 | 14.66 | 14.66 | 14.66 | -0.14 (-0.95%) | 12,207 |
| 20 Dec 2006 | USD | 15.14 | 15.15 | 14.74 | 14.8 | 14.8 | -0.2 (-1.33%) | 33,611 |
| 19 Dec 2006 | USD | 15.44 | 15.44 | 14.94 | 15 | 15 | -0.25 (-1.64%) | 71,583 |
| 18 Dec 2006 | USD | 15.47 | 15.67 | 15.25 | 15.25 | 15.25 | -0.38 (-2.43%) | 58,074 |
| 15 Dec 2006 | USD | 15.98 | 15.98 | 15.54 | 15.63 | 15.63 | -0.07 (-0.45%) | 29,593 |
| 14 Dec 2006 | USD | 16.2 | 16.2 | 15.62 | 15.7 | 15.7 | -0.05 (-0.32%) | 20,853 |
| 13 Dec 2006 | USD | 16.01 | 16.01 | 15.62 | 15.75 | 15.75 | -0.35 (-2.17%) | 21,573 |
| 12 Dec 2006 | USD | 16.5 | 16.5 | 16.06 | 16.1 | 16.1 | -0.4 (-2.42%) | 20,503 |
| 11 Dec 2006 | USD | 16.5501 | 16.73 | 16.44 | 16.5 | 16.5 | +0.55 (+3.45%) | 69,562 |
| 8 Dec 2006 | USD | 16.0199 | 16.02 | 15.85 | 15.95 | 15.95 | +0.05 (+0.31%) | 11,737 |
| 7 Dec 2006 | USD | 15.79 | 16 | 15.78 | 15.9 | 15.9 | +0.31 (+1.99%) | 19,258 |
| 6 Dec 2006 | USD | 15.62 | 15.76 | 15.5 | 15.59 | 15.59 | +0.09 (+0.58%) | 12,609 |
| 5 Dec 2006 | USD | 15.45 | 15.55 | 15.28 | 15.5 | 15.5 | 0.0 (0.0%) | 51,702 |
| 4 Dec 2006 | USD | 15.98 | 16.01 | 15.45 | 15.5 | 15.5 | -0.3 (-1.90%) | 68,976 |
| 1 Dec 2006 | USD | 15.96 | 15.96 | 15.61 | 15.8 | 15.8 | -0.19 (-1.19%) | 38,192 |
| 30 Nov 2006 | USD | 16.2 | 16.34 | 15.99 | 15.99 | 15.99 | -0.17 (-1.05%) | 4,000 |
| 29 Nov 2006 | USD | 16.16 | 16.24 | 16 | 16.16 | 16.16 | -0.12 (-0.74%) | 12,203 |
| 28 Nov 2006 | USD | 16.16 | 16.39 | 16.07 | 16.28 | 16.28 | +0.13 (+0.80%) | 11,816 |
| 27 Nov 2006 | USD | 16.2 | 16.21 | 16.15 | 16.15 | 16.15 | +0.05 (+0.31%) | 9,835 |
| 24 Nov 2006 | USD | 16.23 | 16.26 | 16 | 16.1 | 16.1 | -0.47 (-2.84%) | 7,572 |
| 23 Nov 2006 | USD | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 16.86 | 16.87 | 16.5 | 16.57 | 16.57 | -0.31 (-1.84%) | 25,552 |
| 21 Nov 2006 | USD | 16.8 | 17.0572 | 16.62 | 16.88 | 16.88 | +0.25 (+1.50%) | 10,043 |
| 20 Nov 2006 | USD | 17 | 17 | 16.55 | 16.63 | 16.63 | -0.67 (-3.87%) | 6,472 |
| 17 Nov 2006 | USD | 17.14 | 17.47 | 17.14 | 17.3 | 17.3 | +0.15 (+0.87%) | 13,503 |
| 16 Nov 2006 | USD | 17.45 | 17.62 | 17.11 | 17.15 | 17.15 | -0.34 (-1.94%) | 12,277 |
