| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | USD | 65.67 | 66.38 | 64.7 | 65 | 65 | -0.7 (-1.07%) | 244,206 |
| 20 Dec 2006 | USD | 65.74 | 66.49 | 65.34 | 65.7 | 65.7 | +0.04 (+0.06%) | 258,293 |
| 19 Dec 2006 | USD | 65.35 | 66.3 | 64.81 | 65.66 | 65.66 | -0.18 (-0.27%) | 357,281 |
| 18 Dec 2006 | USD | 67.06 | 67.45 | 65.49 | 65.84 | 65.84 | -1.18 (-1.76%) | 385,180 |
| 15 Dec 2006 | USD | 67.1 | 68.25 | 66.97 | 67.02 | 67.02 | -0.03 (-0.04%) | 532,309 |
| 14 Dec 2006 | USD | 64.7 | 67.44 | 64.46 | 67.05 | 67.05 | +2.74 (+4.26%) | 517,274 |
| 13 Dec 2006 | USD | 65.25 | 65.56 | 63.57 | 64.31 | 64.31 | -0.46 (-0.71%) | 568,959 |
| 12 Dec 2006 | USD | 65.49 | 65.49 | 64.33 | 64.77 | 64.77 | -0.6 (-0.92%) | 421,802 |
| 11 Dec 2006 | USD | 65.44 | 65.61 | 64.55 | 65.37 | 65.37 | -0.07 (-0.11%) | 336,440 |
| 8 Dec 2006 | USD | 66.15 | 66.68 | 65.35 | 65.44 | 65.44 | -1.01 (-1.52%) | 250,833 |
| 7 Dec 2006 | USD | 66.46 | 66.97 | 66.14 | 66.45 | 66.45 | +0.22 (+0.33%) | 251,731 |
| 6 Dec 2006 | USD | 66.56 | 66.88 | 65.89 | 66.23 | 66.23 | -0.11 (-0.17%) | 181,767 |
| 5 Dec 2006 | USD | 66.69 | 67.29 | 66.08 | 66.34 | 66.34 | -0.25 (-0.38%) | 288,071 |
| 4 Dec 2006 | USD | 64.35 | 66.92 | 64.32 | 66.59 | 66.59 | +2.62 (+4.10%) | 461,565 |
| 1 Dec 2006 | USD | 64.3 | 65.05 | 63.05 | 63.97 | 63.97 | -0.458 (-0.71%) | 378,854 |
| 30 Nov 2006 | USD | 65.86 | 65.86 | 63.57 | 64.428 | 64.428 | -1.032 (-1.58%) | 468,458 |
| 29 Nov 2006 | USD | 65.04 | 66.99 | 65.04 | 65.46 | 65.46 | +0.34 (+0.52%) | 414,412 |
| 28 Nov 2006 | USD | 64.76 | 65.32 | 63.57 | 65.12 | 65.12 | +0.35 (+0.54%) | 717,270 |
| 27 Nov 2006 | USD | 66.99 | 67.01 | 64.71 | 64.77 | 64.77 | -2.76 (-4.09%) | 723,902 |
| 24 Nov 2006 | USD | 67.04 | 67.71 | 66.6 | 67.53 | 67.53 | +0.2 (+0.30%) | 83,160 |
| 23 Nov 2006 | USD | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 66.4 | 67.76 | 66.38 | 67.33 | 67.33 | +1.03 (+1.55%) | 230,933 |
| 21 Nov 2006 | USD | 66.53 | 67.35 | 66.19 | 66.3 | 66.3 | -0.43 (-0.64%) | 299,176 |
| 20 Nov 2006 | USD | 65.99 | 67.29 | 65.85 | 66.73 | 66.73 | +0.44 (+0.66%) | 485,049 |
| 17 Nov 2006 | USD | 66.93 | 67.06 | 66.19 | 66.29 | 66.29 | -1.3 (-1.92%) | 557,566 |
| 16 Nov 2006 | USD | 68.23 | 68.57 | 66.99 | 67.59 | 67.59 | -1.19 (-1.73%) | 652,302 |
| 15 Nov 2006 | USD | 69.01 | 69.82 | 68.07 | 68.78 | 68.78 | -0.28 (-0.41%) | 392,579 |
| 14 Nov 2006 | USD | 67.37 | 69.1999 | 66.76 | 69.06 | 69.06 | +1.69 (+2.51%) | 586,510 |
| 13 Nov 2006 | USD | 70.22 | 71.81 | 66.67 | 67.37 | 67.37 | -2.64 (-3.77%) | 2,210,854 |
| 10 Nov 2006 | USD | 69.36 | 70.02 | 68.55 | 70.01 | 70.01 | +0.93 (+1.35%) | 506,345 |
