| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | USD | 22.26 | 22.78 | 22.09 | 22.59 | 22.59 | +0.39 (+1.76%) | 111,341 |
| 19 Dec 2006 | USD | 22.69 | 22.69 | 21.38 | 22.2 | 22.2 | -0.51 (-2.25%) | 141,998 |
| 18 Dec 2006 | USD | 23.21 | 23.28 | 22.65 | 22.71 | 22.71 | -0.54 (-2.32%) | 116,664 |
| 15 Dec 2006 | USD | 23.53 | 23.53 | 23.05 | 23.25 | 23.25 | -0.17 (-0.73%) | 235,893 |
| 14 Dec 2006 | USD | 23.28 | 23.92 | 23.16 | 23.42 | 23.42 | +0.34 (+1.47%) | 53,746 |
| 13 Dec 2006 | USD | 24.09 | 24.09 | 23.02 | 23.08 | 23.08 | -0.85 (-3.55%) | 76,268 |
| 12 Dec 2006 | USD | 24 | 24.13 | 23.85 | 23.93 | 23.93 | +0.01 (+0.04%) | 89,611 |
| 11 Dec 2006 | USD | 23.74 | 24.23 | 23.67 | 23.92 | 23.92 | +0.17 (+0.72%) | 59,336 |
| 8 Dec 2006 | USD | 23.98 | 24.08 | 23.57 | 23.75 | 23.75 | -0.2 (-0.84%) | 59,800 |
| 7 Dec 2006 | USD | 24.3 | 24.3 | 23.53 | 23.95 | 23.95 | -0.28 (-1.16%) | 52,050 |
| 6 Dec 2006 | USD | 23.92 | 24.26 | 23.7 | 24.23 | 24.23 | +0.25 (+1.04%) | 106,452 |
| 5 Dec 2006 | USD | 24.31 | 24.4 | 23.88 | 23.98 | 23.98 | -0.2 (-0.83%) | 105,361 |
| 4 Dec 2006 | USD | 24.22 | 24.27 | 24.04 | 24.18 | 24.18 | +0.02 (+0.08%) | 76,783 |
| 1 Dec 2006 | USD | 24.32 | 24.32 | 24 | 24.16 | 24.16 | -0.058 (-0.24%) | 133,726 |
| 30 Nov 2006 | USD | 24.31 | 24.5 | 23.96 | 24.218 | 24.218 | -0.202 (-0.83%) | 231,805 |
| 29 Nov 2006 | USD | 24.64 | 24.73 | 24.41 | 24.42 | 24.42 | -0.05 (-0.20%) | 101,565 |
| 28 Nov 2006 | USD | 24.52 | 24.72 | 24.38 | 24.47 | 24.47 | -0.06 (-0.24%) | 219,385 |
| 27 Nov 2006 | USD | 24.94 | 24.98 | 24.38 | 24.53 | 24.53 | -0.46 (-1.84%) | 136,507 |
| 24 Nov 2006 | USD | 24.68 | 24.99 | 24.63 | 24.99 | 24.99 | +0.11 (+0.44%) | 11,139 |
| 23 Nov 2006 | USD | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 25.12 | 25.28 | 24.65 | 24.88 | 24.88 | -0.18 (-0.72%) | 31,747 |
| 21 Nov 2006 | USD | 25.25 | 25.4 | 25.02 | 25.06 | 25.06 | -0.26 (-1.03%) | 113,214 |
| 20 Nov 2006 | USD | 25.17 | 25.7 | 25.07 | 25.32 | 25.32 | +0.04 (+0.16%) | 142,679 |
| 17 Nov 2006 | USD | 25.35 | 25.36 | 25.17 | 25.28 | 25.28 | -0.07 (-0.28%) | 126,568 |
| 16 Nov 2006 | USD | 25.4 | 25.55 | 25.3 | 25.35 | 25.35 | +0.05 (+0.20%) | 124,619 |
| 15 Nov 2006 | USD | 25.32 | 25.68 | 25.26 | 25.3 | 25.3 | +0.05 (+0.20%) | 167,504 |
| 14 Nov 2006 | USD | 25.47 | 25.47 | 24.51 | 25.25 | 25.25 | -0.25 (-0.98%) | 109,624 |
| 13 Nov 2006 | USD | 25.17 | 25.62 | 24.98 | 25.5 | 25.5 | +0.45 (+1.80%) | 204,483 |
| 10 Nov 2006 | USD | 24.75 | 25.14 | 24.5 | 25.05 | 25.05 | +0.31 (+1.25%) | 579,102 |
| 9 Nov 2006 | USD | 25 | 25.29 | 24.66 | 24.74 | 24.74 | -0.25 (-1.00%) | 273,858 |
