| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | USD | 53.75 | 53.889 | 52.66 | 53.05 | 53.05 | -1.08 (-2.00%) | 309,367 |
| 19 Dec 2006 | USD | 53.56 | 54.58 | 53.05 | 54.13 | 54.13 | +0.02 (+0.04%) | 209,484 |
| 18 Dec 2006 | USD | 55.15 | 55.3 | 53.5 | 54.11 | 54.11 | -0.9 (-1.64%) | 466,481 |
| 15 Dec 2006 | USD | 54.44 | 55.01 | 53.55 | 55.01 | 55.01 | +0.64 (+1.18%) | 251,209 |
| 14 Dec 2006 | USD | 53.95 | 54.57 | 53.88 | 54.37 | 54.37 | +0.55 (+1.02%) | 149,712 |
| 13 Dec 2006 | USD | 53.88 | 54.4 | 53.15 | 53.82 | 53.82 | +0.43 (+0.81%) | 117,684 |
| 12 Dec 2006 | USD | 54.72 | 54.9 | 53.1401 | 53.39 | 53.39 | -1.51 (-2.75%) | 220,920 |
| 11 Dec 2006 | USD | 54.94 | 55.38 | 54.5 | 54.9 | 54.9 | -0.03 (-0.05%) | 84,135 |
| 8 Dec 2006 | USD | 53.66 | 55.47 | 53.66 | 54.93 | 54.93 | +1.02 (+1.89%) | 163,691 |
| 7 Dec 2006 | USD | 53.83 | 54.07 | 53.1 | 53.91 | 53.91 | -0.03 (-0.06%) | 218,166 |
| 6 Dec 2006 | USD | 53.99 | 54.23 | 53.35 | 53.94 | 53.94 | -0.16 (-0.30%) | 95,171 |
| 5 Dec 2006 | USD | 54.3 | 54.47 | 53.57 | 54.1 | 54.1 | -0.2 (-0.37%) | 149,370 |
| 4 Dec 2006 | USD | 54.23 | 54.76 | 53.83 | 54.3 | 54.3 | +0.07 (+0.13%) | 173,586 |
| 1 Dec 2006 | USD | 55.03 | 55.51 | 53.26 | 54.23 | 54.23 | -0.87 (-1.58%) | 201,010 |
| 30 Nov 2006 | USD | 55.5 | 55.66 | 54.69 | 55.1 | 55.1 | -0.16 (-0.29%) | 191,055 |
| 29 Nov 2006 | USD | 55.12 | 55.36 | 54.65 | 55.26 | 55.26 | +0.57 (+1.04%) | 109,273 |
| 28 Nov 2006 | USD | 54.34 | 55.44 | 54 | 54.69 | 54.69 | -0.01 (-0.02%) | 156,996 |
| 27 Nov 2006 | USD | 56.21 | 56.39 | 54.64 | 54.7 | 54.7 | -1.55 (-2.76%) | 171,485 |
| 24 Nov 2006 | USD | 55.83 | 56.8 | 55.77 | 56.25 | 56.25 | +0.18 (+0.32%) | 85,135 |
| 23 Nov 2006 | USD | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 57.01 | 57.01 | 55.88 | 56.07 | 56.07 | -0.85 (-1.49%) | 99,530 |
| 21 Nov 2006 | USD | 56.59 | 57.1 | 55.48 | 56.92 | 56.92 | +0.54 (+0.96%) | 135,168 |
| 20 Nov 2006 | USD | 55.72 | 56.74 | 55.18 | 56.38 | 56.38 | +0.66 (+1.18%) | 141,588 |
| 17 Nov 2006 | USD | 56.83 | 56.92 | 55.44 | 55.72 | 55.72 | -1.29 (-2.26%) | 230,945 |
| 16 Nov 2006 | USD | 55.96 | 57.25 | 55.9 | 57.01 | 57.01 | +1.09 (+1.95%) | 259,103 |
| 15 Nov 2006 | USD | 57.75 | 57.97 | 55.66 | 55.92 | 55.92 | -1.15 (-2.02%) | 364,101 |
| 14 Nov 2006 | USD | 55.58 | 57.32 | 55.01 | 57.07 | 57.07 | +1.49 (+2.68%) | 476,161 |
| 13 Nov 2006 | USD | 55.21 | 55.64 | 54.9 | 55.58 | 55.58 | +0.42 (+0.76%) | 246,283 |
| 10 Nov 2006 | USD | 54.85 | 55.25 | 54.143 | 55.16 | 55.16 | +0.32 (+0.58%) | 146,394 |
| 9 Nov 2006 | USD | 56.18 | 56.18 | 54.43 | 54.84 | 54.84 | -1.24 (-2.21%) | 314,194 |
