| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | USD | 18.35 | 18.35 | 17.93 | 18.22 | 25,508 | -0.079 (-0.43%) | 1,236 |
| 21 Dec 2006 | USD | 18.12 | 18.74 | 18.05 | 18.2988 | 25,618.32 | +0.229 (+1.27%) | 9,715 |
| 20 Dec 2006 | USD | 17.79 | 18.28 | 17.79 | 18.07 | 25,298 | +0.25 (+1.40%) | 1,854 |
| 19 Dec 2006 | USD | 17.21 | 17.86 | 17.14 | 17.82 | 24,948 | +0.61 (+3.54%) | 748 |
| 18 Dec 2006 | USD | 18.29 | 18.37 | 17.05 | 17.21 | 24,094 | -1.04 (-5.70%) | 2,091 |
| 15 Dec 2006 | USD | 17.34 | 18.26 | 17.22 | 18.25 | 25,550 | +1 (+5.80%) | 2,615 |
| 14 Dec 2006 | USD | 16.6 | 17.31 | 16.54 | 17.25 | 24,150 | +0.59 (+3.54%) | 2,502 |
| 13 Dec 2006 | USD | 16.99 | 16.99 | 16.52 | 16.66 | 23,324 | -0.13 (-0.77%) | 884 |
| 12 Dec 2006 | USD | 16.59 | 16.98 | 16.43 | 16.79 | 23,506 | +0.08 (+0.48%) | 1,212 |
| 11 Dec 2006 | USD | 16.97 | 17.17 | 16.3 | 16.71 | 23,394 | -0.22 (-1.30%) | 1,248 |
| 8 Dec 2006 | USD | 15.98 | 16.95 | 14.3 | 16.93 | 23,702 | +0.18 (+1.07%) | 5,644 |
| 7 Dec 2006 | USD | 16.74 | 16.8 | 16.6 | 16.75 | 23,450 | +0.02 (+0.12%) | 2,617 |
| 6 Dec 2006 | USD | 16.6 | 17.05 | 16.45 | 16.73 | 23,422 | +0.13 (+0.78%) | 2,421 |
| 5 Dec 2006 | USD | 16.74 | 17.09 | 16.29 | 16.6 | 23,240 | -0.09 (-0.54%) | 6,487 |
| 4 Dec 2006 | USD | 15.99 | 16.85 | 15.97 | 16.69 | 23,366 | +0.8 (+5.03%) | 3,229 |
| 1 Dec 2006 | USD | 15.3 | 16 | 15.14 | 15.89 | 22,246 | +0.55 (+3.59%) | 2,500 |
| 30 Nov 2006 | USD | 14.34 | 15.5 | 14.33 | 15.34 | 21,476 | +1.1 (+7.72%) | 3,496 |
| 29 Nov 2006 | USD | 14.3 | 14.98 | 14.19 | 14.24 | 19,936 | 0.0 (0.0%) | 1,947 |
| 28 Nov 2006 | USD | 14.04 | 14.35 | 13.74 | 14.24 | 19,936 | +0.18 (+1.28%) | 1,577 |
| 27 Nov 2006 | USD | 14.4 | 14.4 | 13.77 | 14.06 | 19,684 | -0.42 (-2.90%) | 2,557 |
| 24 Nov 2006 | USD | 13.95 | 14.5 | 13.95 | 14.48 | 20,272 | +0.38 (+2.70%) | 977 |
| 23 Nov 2006 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 19,740 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 13.97 | 14.2 | 13.76 | 14.1 | 19,740 | +0.18 (+1.29%) | 2,505 |
| 21 Nov 2006 | USD | 13.21 | 14.24 | 13.1 | 13.92 | 19,488 | +0.75 (+5.69%) | 1,469 |
| 20 Nov 2006 | USD | 13.55 | 13.55 | 13.02 | 13.17 | 18,438 | -0.49 (-3.59%) | 535 |
| 17 Nov 2006 | USD | 13.32 | 13.7 | 12.92 | 13.66 | 19,124 | +0.33 (+2.48%) | 1,839 |
| 16 Nov 2006 | USD | 13.57 | 13.57 | 13 | 13.33 | 18,662 | -0.17 (-1.26%) | 715 |
| 15 Nov 2006 | USD | 12.7 | 13.7 | 12.7 | 13.5 | 18,900 | +1.02 (+8.17%) | 2,658 |
| 14 Nov 2006 | USD | 12.37 | 12.51 | 11.94 | 12.48 | 17,472 | +0.12 (+0.97%) | 720 |
| 13 Nov 2006 | USD | 12.58 | 12.58 | 12.14 | 12.36 | 17,304 | -0.15 (-1.20%) | 450 |
