| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | USD | 15.96 | 16.28 | 15.85 | 16.21 | 8.5069 | +0.27 (+1.69%) | 284,615 |
| 26 Dec 2006 | USD | 15.7 | 15.96 | 15.65 | 15.94 | 8.3652 | +0.19 (+1.21%) | 39,631 |
| 25 Dec 2006 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 8.2655 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 15.8 | 15.81 | 15.7 | 15.75 | 8.2655 | 0.0 (0.0%) | 28,732 |
| 21 Dec 2006 | USD | 15.78 | 15.95 | 15.74 | 15.75 | 8.2655 | -0.08 (-0.51%) | 41,013 |
| 20 Dec 2006 | USD | 15.68 | 15.95 | 15.66 | 15.83 | 8.3075 | +0.2 (+1.28%) | 87,962 |
| 19 Dec 2006 | USD | 15.47 | 15.67 | 15.47 | 15.63 | 8.2026 | +0.07 (+0.45%) | 48,995 |
| 18 Dec 2006 | USD | 15.56 | 15.79 | 15.5 | 15.56 | 8.1658 | 0.0 (0.0%) | 108,103 |
| 15 Dec 2006 | USD | 15.84 | 15.95 | 15.51 | 15.56 | 8.1658 | -0.29 (-1.83%) | 147,348 |
| 14 Dec 2006 | USD | 15.97 | 16.27 | 15.85 | 15.85 | 8.318 | -0.08 (-0.50%) | 116,733 |
| 13 Dec 2006 | USD | 16 | 16 | 15.85 | 15.93 | 8.36 | +0.05 (+0.31%) | 73,938 |
| 12 Dec 2006 | USD | 16.055 | 16.055 | 15.85 | 15.88 | 8.3338 | -0.18 (-1.12%) | 59,123 |
| 11 Dec 2006 | USD | 15.87 | 16.07 | 15.8 | 16.06 | 8.4282 | +0.24 (+1.52%) | 54,542 |
| 8 Dec 2006 | USD | 15.9 | 15.95 | 15.79 | 15.82 | 8.3023 | -0.14 (-0.88%) | 32,961 |
| 7 Dec 2006 | USD | 16.1 | 16.19 | 15.95 | 15.96 | 8.3757 | -0.19 (-1.18%) | 84,908 |
| 6 Dec 2006 | USD | 16.35 | 16.53 | 16.05 | 16.15 | 8.4754 | -0.33 (-2.00%) | 108,429 |
| 5 Dec 2006 | USD | 16.55 | 16.66 | 16.36 | 16.48 | 8.6486 | +0.04 (+0.24%) | 160,828 |
| 4 Dec 2006 | USD | 16.07 | 16.66 | 16.05 | 16.44 | 8.6276 | +0.19 (+1.17%) | 69,349 |
| 1 Dec 2006 | USD | 16.46 | 16.46 | 16.08 | 16.25 | 8.5279 | -0.26 (-1.57%) | 87,215 |
| 30 Nov 2006 | USD | 16.48 | 16.65 | 16.2 | 16.51 | 8.6644 | +0.02 (+0.12%) | 78,734 |
| 29 Nov 2006 | USD | 16.51 | 16.62 | 16.33 | 16.49 | 8.6539 | +0.03 (+0.18%) | 36,851 |
| 28 Nov 2006 | USD | 16.29 | 16.49 | 16.22 | 16.46 | 8.6381 | +0.16 (+0.98%) | 548,095 |
| 27 Nov 2006 | USD | 16.58 | 16.61 | 16.3 | 16.3 | 8.5542 | -0.38 (-2.28%) | 124,859 |
| 24 Nov 2006 | USD | 16.56 | 16.79 | 16.52 | 16.68 | 8.7536 | +0.02 (+0.12%) | 5,798 |
| 23 Nov 2006 | USD | 16.66 | 16.66 | 16.66 | 16.66 | 8.7431 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 16.7 | 16.99 | 16.66 | 16.66 | 8.7431 | -0.07 (-0.42%) | 39,677 |
| 21 Nov 2006 | USD | 16.93 | 16.97 | 16.73 | 16.73 | 8.7798 | -0.17 (-1.01%) | 52,022 |
| 20 Nov 2006 | USD | 16.87 | 17.07 | 16.78 | 16.9 | 8.869 | -0.13 (-0.76%) | 191,151 |
| 17 Nov 2006 | USD | 16.83 | 17.04 | 16.71 | 17.03 | 8.9373 | +0.2 (+1.19%) | 44,929 |
| 16 Nov 2006 | USD | 16.75 | 16.84 | 16.57 | 16.83 | 8.8323 | +0.09 (+0.54%) | 35,066 |
