| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | USD | 72.41 | 73.2 | 71.21 | 72.01 | 36.005 | -0.69 (-0.95%) | 290,800 |
| 21 Dec 2006 | USD | 75.68 | 75.72 | 71.7548 | 72.7 | 36.35 | -3.25 (-4.28%) | 685,000 |
| 20 Dec 2006 | USD | 77.75 | 78.04 | 75.53 | 75.95 | 37.975 | -2.08 (-2.67%) | 434,800 |
| 19 Dec 2006 | USD | 76.96 | 78.35 | 76.19 | 78.03 | 39.015 | +0.16 (+0.21%) | 289,200 |
| 18 Dec 2006 | USD | 78.55 | 79.16 | 77.34 | 77.87 | 38.935 | -0.81 (-1.03%) | 326,400 |
| 15 Dec 2006 | USD | 81.8 | 82.06 | 78.39 | 78.68 | 39.34 | -2.17 (-2.68%) | 334,800 |
| 14 Dec 2006 | USD | 78.97 | 81.99 | 78.97 | 80.85 | 40.425 | +1.53 (+1.93%) | 477,400 |
| 13 Dec 2006 | USD | 78.45 | 79.57 | 77.78 | 79.32 | 39.66 | +1.08 (+1.38%) | 327,600 |
| 12 Dec 2006 | USD | 77.98 | 79.25 | 77.46 | 78.24 | 39.12 | -0.25 (-0.32%) | 644,400 |
| 11 Dec 2006 | USD | 75.74 | 78.62 | 75.74 | 78.49 | 39.245 | +2.71 (+3.58%) | 410,400 |
| 8 Dec 2006 | USD | 76.74 | 77.7 | 75 | 75.78 | 37.89 | -1.35 (-1.75%) | 383,200 |
| 7 Dec 2006 | USD | 77.9 | 78.7 | 76.6563 | 77.13 | 38.565 | -1.26 (-1.61%) | 272,400 |
| 6 Dec 2006 | USD | 79.14 | 79.51 | 77.85 | 78.39 | 39.195 | -1.07 (-1.35%) | 356,400 |
| 5 Dec 2006 | USD | 78.31 | 80.1 | 78.05 | 79.46 | 39.73 | +1.2 (+1.53%) | 409,400 |
| 4 Dec 2006 | USD | 75.87 | 78.26 | 75.87 | 78.26 | 39.13 | +2.67 (+3.53%) | 385,400 |
| 1 Dec 2006 | USD | 74.79 | 75.86 | 73.92 | 75.59 | 37.795 | +0.64 (+0.85%) | 351,800 |
| 30 Nov 2006 | USD | 76.07 | 76.12 | 74.03 | 74.95 | 37.475 | -0.04 (-0.05%) | 607,800 |
| 29 Nov 2006 | USD | 73.42 | 75.14 | 73.03 | 74.99 | 37.495 | +1.58 (+2.15%) | 239,000 |
| 28 Nov 2006 | USD | 73.89 | 74.853 | 73.01 | 73.41 | 36.705 | -1.4 (-1.87%) | 311,200 |
| 27 Nov 2006 | USD | 76.84 | 76.84 | 74.05 | 74.81 | 37.405 | -1.39 (-1.82%) | 283,400 |
| 24 Nov 2006 | USD | 74.96 | 77.21 | 74.82 | 76.2 | 38.1 | +2.09 (+2.82%) | 388,400 |
| 23 Nov 2006 | USD | 74.11 | 74.11 | 74.11 | 74.11 | 37.055 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 72.58 | 74.94 | 71.87 | 74.11 | 37.055 | +2.42 (+3.38%) | 438,400 |
| 21 Nov 2006 | USD | 69.83 | 72.55 | 69.5 | 71.69 | 35.845 | +2.43 (+3.51%) | 488,000 |
| 20 Nov 2006 | USD | 71.15 | 71.51 | 68.73 | 69.26 | 34.63 | +0.63 (+0.92%) | 504,800 |
| 17 Nov 2006 | USD | 68.5 | 68.96 | 68.22 | 68.63 | 34.315 | -1.49 (-2.12%) | 577,000 |
| 16 Nov 2006 | USD | 70.73 | 72.24 | 69.87 | 70.12 | 35.06 | -0.13 (-0.19%) | 286,600 |
| 15 Nov 2006 | USD | 69.15 | 70.97 | 68.97 | 70.25 | 35.125 | +0.97 (+1.40%) | 766,000 |
| 14 Nov 2006 | USD | 71.83 | 71.95 | 68.82 | 69.28 | 34.64 | -2.7 (-3.75%) | 601,400 |
| 13 Nov 2006 | USD | 72.68 | 72.72 | 71.02 | 71.98 | 35.99 | -3.4 (-4.51%) | 847,000 |
