| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | USD | 17.16 | 17.27 | 16.99 | 17.1 | 17.1 | -0.01 (-0.06%) | 1,473,642 |
| 20 Dec 2006 | USD | 16.77 | 17.18 | 16.71 | 17.11 | 17.11 | +0.3 (+1.78%) | 1,356,299 |
| 19 Dec 2006 | USD | 16.85 | 16.94 | 16.56 | 16.81 | 16.81 | -0.1 (-0.59%) | 1,690,310 |
| 18 Dec 2006 | USD | 17.27 | 17.3 | 16.8699 | 16.91 | 16.91 | -0.34 (-1.97%) | 1,788,294 |
| 15 Dec 2006 | USD | 17.52 | 17.6 | 17.25 | 17.25 | 17.25 | -0.17 (-0.98%) | 1,788,629 |
| 14 Dec 2006 | USD | 16.92 | 17.51 | 16.9 | 17.42 | 17.42 | +0.48 (+2.83%) | 2,964,965 |
| 13 Dec 2006 | USD | 17.12 | 17.19 | 16.75 | 16.94 | 16.94 | -0.12 (-0.70%) | 2,089,249 |
| 12 Dec 2006 | USD | 17.32 | 17.36 | 17 | 17.06 | 17.06 | -0.28 (-1.61%) | 1,950,101 |
| 11 Dec 2006 | USD | 17.9 | 17.93 | 17.27 | 17.34 | 17.34 | -0.45 (-2.53%) | 2,971,513 |
| 8 Dec 2006 | USD | 18.16 | 18.18 | 17.57 | 17.79 | 17.79 | -0.6 (-3.26%) | 4,881,365 |
| 7 Dec 2006 | USD | 18.85 | 18.93 | 15.25 | 18.39 | 18.39 | -2.72 (-12.88%) | 8,389,038 |
| 6 Dec 2006 | USD | 21 | 21.41 | 20.83 | 21.11 | 21.11 | +0.04 (+0.19%) | 2,013,902 |
| 5 Dec 2006 | USD | 20.24 | 21.09 | 20.09 | 21.07 | 21.07 | +0.83 (+4.10%) | 3,712,302 |
| 4 Dec 2006 | USD | 19.51 | 20.35 | 19.28 | 20.24 | 20.24 | +0.64 (+3.27%) | 1,300,058 |
| 1 Dec 2006 | USD | 19.99 | 20 | 19.13 | 19.6 | 19.6 | -0.2 (-1.01%) | 1,105,712 |
| 30 Nov 2006 | USD | 20.12 | 20.19 | 19.78 | 19.7999 | 19.7999 | -0.35 (-1.74%) | 954,359 |
| 29 Nov 2006 | USD | 19.94 | 20.27 | 19.9 | 20.15 | 20.15 | +0.22 (+1.10%) | 945,539 |
| 28 Nov 2006 | USD | 19.55 | 19.93 | 19.47 | 19.93 | 19.93 | +0.28 (+1.42%) | 700,037 |
| 27 Nov 2006 | USD | 19.99 | 20.11 | 19.5 | 19.65 | 19.65 | -0.28 (-1.40%) | 1,291,982 |
| 24 Nov 2006 | USD | 20.01 | 20.09 | 19.86 | 19.93 | 19.93 | -0.37 (-1.82%) | 710,753 |
| 23 Nov 2006 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 20.35 | 20.4 | 20.01 | 20.3 | 20.3 | -0.04 (-0.20%) | 982,744 |
| 21 Nov 2006 | USD | 20.62 | 20.68 | 20.09 | 20.34 | 20.34 | -0.38 (-1.83%) | 980,474 |
| 20 Nov 2006 | USD | 20.63 | 20.73 | 20.49 | 20.72 | 20.72 | -0.06 (-0.29%) | 954,664 |
| 17 Nov 2006 | USD | 20.92 | 21 | 20.63 | 20.78 | 20.78 | -0.24 (-1.14%) | 969,523 |
| 16 Nov 2006 | USD | 20.96 | 21.06 | 20.4024 | 21.02 | 21.02 | +0.06 (+0.29%) | 1,047,827 |
| 15 Nov 2006 | USD | 21.29 | 21.5 | 20.77 | 20.96 | 20.96 | -0.44 (-2.06%) | 1,275,264 |
| 14 Nov 2006 | USD | 21.07 | 21.46 | 20.75 | 21.4 | 21.4 | +0.28 (+1.33%) | 734,507 |
| 13 Nov 2006 | USD | 21.03 | 21.26 | 20.8 | 21.12 | 21.12 | 0.0 (0.0%) | 673,051 |
| 10 Nov 2006 | USD | 20.69 | 21.18 | 20.5 | 21.12 | 21.12 | +0.5 (+2.42%) | 680,612 |
