| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | USD | 24 | 24 | 23.51 | 23.72 | 5.93 | -0.19 (-0.79%) | 384,609 |
| 19 Dec 2006 | USD | 23.2 | 24.02 | 22.79 | 23.91 | 5.9775 | +0.66 (+2.84%) | 634,188 |
| 18 Dec 2006 | USD | 23.44 | 23.65 | 23.01 | 23.25 | 5.8125 | -0.12 (-0.51%) | 310,161 |
| 15 Dec 2006 | USD | 23.17 | 23.5 | 23.16 | 23.37 | 5.8425 | +0.24 (+1.04%) | 774,292 |
| 14 Dec 2006 | USD | 22.62 | 23.29 | 22.62 | 23.13 | 5.7825 | +0.51 (+2.25%) | 250,456 |
| 13 Dec 2006 | USD | 22.83 | 22.83 | 22.43 | 22.62 | 5.655 | -0.01 (-0.04%) | 223,903 |
| 12 Dec 2006 | USD | 22.66 | 22.89 | 22.2 | 22.63 | 5.6575 | -0.02 (-0.09%) | 571,701 |
| 11 Dec 2006 | USD | 21.54 | 22.74 | 21.31 | 22.65 | 5.6625 | +1.1 (+5.10%) | 392,202 |
| 8 Dec 2006 | USD | 21.72 | 21.78 | 21.18 | 21.55 | 5.3875 | -0.44 (-2.00%) | 578,580 |
| 7 Dec 2006 | USD | 23.22 | 23.33 | 21.96 | 21.99 | 5.4975 | -1.26 (-5.42%) | 537,043 |
| 6 Dec 2006 | USD | 23.73 | 23.96 | 23.18 | 23.25 | 5.8125 | -0.58 (-2.43%) | 192,604 |
| 5 Dec 2006 | USD | 24.03 | 24.31 | 23.66 | 23.83 | 5.9575 | -0.01 (-0.04%) | 172,545 |
| 4 Dec 2006 | USD | 22.7 | 23.96 | 22.68 | 23.84 | 5.96 | +1.13 (+4.98%) | 261,774 |
| 1 Dec 2006 | USD | 23.05 | 23.05 | 22.27 | 22.71 | 5.6775 | -0.21 (-0.92%) | 357,147 |
| 30 Nov 2006 | USD | 23.31 | 23.56 | 22.83 | 22.9199 | 5.73 | -0.5 (-2.14%) | 373,007 |
| 29 Nov 2006 | USD | 24 | 24.18 | 23.24 | 23.42 | 5.855 | -0.4 (-1.68%) | 275,024 |
| 28 Nov 2006 | USD | 23.66 | 23.98 | 23.25 | 23.82 | 5.955 | +0.19 (+0.80%) | 125,759 |
| 27 Nov 2006 | USD | 24.14 | 24.17 | 23.5 | 23.63 | 5.9075 | -0.69 (-2.84%) | 235,180 |
| 24 Nov 2006 | USD | 24.62 | 24.97 | 24.25 | 24.32 | 6.08 | -0.51 (-2.05%) | 42,872 |
| 23 Nov 2006 | USD | 24.83 | 24.83 | 24.83 | 24.83 | 6.2075 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 24.66 | 25 | 24.65 | 24.83 | 6.2075 | +0.17 (+0.69%) | 206,051 |
| 21 Nov 2006 | USD | 24.58 | 24.83 | 24.38 | 24.66 | 6.165 | +0.15 (+0.61%) | 207,611 |
| 20 Nov 2006 | USD | 24.27 | 24.69 | 24 | 24.51 | 6.1275 | +0.18 (+0.74%) | 259,987 |
| 17 Nov 2006 | USD | 24.53 | 24.94 | 24.1 | 24.33 | 6.0825 | -0.2 (-0.82%) | 158,354 |
| 16 Nov 2006 | USD | 24.69 | 24.83 | 24.03 | 24.53 | 6.1325 | -0.08 (-0.33%) | 229,637 |
| 15 Nov 2006 | USD | 24.25 | 24.81 | 24.16 | 24.61 | 6.1525 | +0.36 (+1.48%) | 184,806 |
| 14 Nov 2006 | USD | 23.22 | 24.25 | 23.2 | 24.25 | 6.0625 | +1 (+4.30%) | 300,257 |
| 13 Nov 2006 | USD | 23.05 | 23.5 | 22.99 | 23.25 | 5.8125 | +0.02 (+0.09%) | 224,626 |
| 10 Nov 2006 | USD | 22.86 | 23.25 | 22.8 | 23.23 | 5.8075 | +0.32 (+1.40%) | 166,855 |
| 9 Nov 2006 | USD | 23.03 | 23.21 | 22.85 | 22.91 | 5.7275 | -0.14 (-0.61%) | 258,890 |
