| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | USD | 22.04 | 22.1 | 21.34 | 21.36 | 21.36 | -0.68 (-3.09%) | 533,300 |
| 19 Dec 2006 | USD | 21.6 | 22.26 | 21.23 | 22.04 | 22.04 | +0.25 (+1.15%) | 875,500 |
| 18 Dec 2006 | USD | 21.85 | 22.07 | 21.58 | 21.79 | 21.79 | -0.01 (-0.05%) | 579,800 |
| 15 Dec 2006 | USD | 22.15 | 22.86 | 21.72 | 21.8 | 21.8 | -0.38 (-1.71%) | 960,900 |
| 14 Dec 2006 | USD | 22.76 | 23.02 | 22.06 | 22.18 | 22.18 | -0.44 (-1.95%) | 679,200 |
| 13 Dec 2006 | USD | 22.38 | 22.88 | 22.38 | 22.62 | 22.62 | +0.24 (+1.07%) | 283,200 |
| 12 Dec 2006 | USD | 22.27 | 22.44 | 22.2 | 22.38 | 22.38 | -0.05 (-0.22%) | 269,500 |
| 11 Dec 2006 | USD | 22 | 22.68 | 21.89 | 22.43 | 22.43 | -0.26 (-1.15%) | 551,500 |
| 8 Dec 2006 | USD | 22.77 | 22.9 | 22.0901 | 22.69 | 22.69 | -0.18 (-0.79%) | 428,800 |
| 7 Dec 2006 | USD | 23.91 | 24.01 | 22.71 | 22.87 | 22.87 | -1.04 (-4.35%) | 300,000 |
| 6 Dec 2006 | USD | 23.5 | 24.03 | 22.801 | 23.91 | 23.91 | +0.27 (+1.14%) | 397,700 |
| 5 Dec 2006 | USD | 23.84 | 23.92 | 23.39 | 23.64 | 23.64 | -0.1 (-0.42%) | 665,800 |
| 4 Dec 2006 | USD | 23.14 | 24.66 | 23.14 | 23.74 | 23.74 | +0.69 (+2.99%) | 1,215,300 |
| 1 Dec 2006 | USD | 22 | 24 | 21.82 | 23.05 | 23.05 | +1.61 (+7.51%) | 1,149,200 |
| 30 Nov 2006 | USD | 20.64 | 21.7 | 20.4 | 21.44 | 21.44 | +0.77 (+3.73%) | 912,100 |
| 29 Nov 2006 | USD | 21.05 | 21.2 | 20.51 | 20.67 | 20.67 | -0.01 (-0.05%) | 989,300 |
| 28 Nov 2006 | USD | 20.73 | 20.95 | 20.53 | 20.68 | 20.68 | -0.18 (-0.86%) | 227,200 |
| 27 Nov 2006 | USD | 21.45 | 21.6 | 20.53 | 20.86 | 20.86 | -0.76 (-3.52%) | 304,800 |
| 24 Nov 2006 | USD | 21.68 | 21.8 | 21.51 | 21.62 | 21.62 | -0.05 (-0.23%) | 84,100 |
| 23 Nov 2006 | USD | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 21.9 | 21.96 | 21.52 | 21.67 | 21.67 | -0.23 (-1.05%) | 287,800 |
| 21 Nov 2006 | USD | 21.97 | 21.97 | 21.7 | 21.9 | 21.9 | -0.06 (-0.27%) | 278,100 |
| 20 Nov 2006 | USD | 21.93 | 22.1 | 21.59 | 21.96 | 21.96 | +0.06 (+0.27%) | 197,500 |
| 17 Nov 2006 | USD | 22.06 | 22.06 | 21.6 | 21.9 | 21.9 | -0.18 (-0.82%) | 207,500 |
| 16 Nov 2006 | USD | 22.01 | 22.3 | 21.74 | 22.08 | 22.08 | +0.18 (+0.82%) | 204,100 |
| 15 Nov 2006 | USD | 22.14 | 22.66 | 21.28 | 21.9 | 21.9 | -0.18 (-0.82%) | 341,900 |
| 14 Nov 2006 | USD | 21.59 | 22.35 | 21.4 | 22.08 | 22.08 | +0.49 (+2.27%) | 477,600 |
| 13 Nov 2006 | USD | 21.6 | 21.61 | 21.27 | 21.59 | 21.59 | -0.13 (-0.60%) | 343,700 |
| 10 Nov 2006 | USD | 21.47 | 21.83 | 21.28 | 21.72 | 21.72 | +0.25 (+1.16%) | 283,100 |
| 9 Nov 2006 | USD | 22.06 | 22.06 | 21.24 | 21.47 | 21.47 | -0.58 (-2.63%) | 443,600 |
