| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | USD | 40 | 40.61 | 39.94 | 40.39 | 40.39 | +0.28 (+0.70%) | 654,003 |
| 19 Dec 2006 | USD | 40.15 | 40.29 | 39.08 | 40.11 | 40.11 | -0.03 (-0.07%) | 953,196 |
| 18 Dec 2006 | USD | 39.86 | 40.67 | 39.81 | 40.14 | 40.14 | +0.27 (+0.68%) | 802,968 |
| 15 Dec 2006 | USD | 39.49 | 40.82 | 39.4 | 39.87 | 39.87 | +0.48 (+1.22%) | 815,580 |
| 14 Dec 2006 | USD | 39.18 | 39.48 | 39.05 | 39.39 | 39.39 | +0.22 (+0.56%) | 556,679 |
| 13 Dec 2006 | USD | 39.42 | 39.5 | 38.59 | 39.17 | 39.17 | 0.0 (0.0%) | 519,520 |
| 12 Dec 2006 | USD | 39.84 | 39.98 | 38.7 | 39.17 | 39.17 | -0.93 (-2.32%) | 655,778 |
| 11 Dec 2006 | USD | 39.75 | 40.98 | 39.73 | 40.1 | 40.1 | +0.37 (+0.93%) | 1,086,821 |
| 8 Dec 2006 | USD | 38.57 | 40.11 | 38.5 | 39.73 | 39.73 | +1.22 (+3.17%) | 1,167,472 |
| 7 Dec 2006 | USD | 39.13 | 39.25 | 38 | 38.51 | 38.51 | -0.38 (-0.98%) | 618,706 |
| 6 Dec 2006 | USD | 38.57 | 39.38 | 38.33 | 38.89 | 38.89 | +0.1 (+0.26%) | 459,032 |
| 5 Dec 2006 | USD | 38.92 | 39.35 | 38.58 | 38.79 | 38.79 | +0.22 (+0.57%) | 660,741 |
| 4 Dec 2006 | USD | 37.84 | 39.43 | 37.73 | 38.57 | 38.57 | +1.06 (+2.83%) | 868,904 |
| 1 Dec 2006 | USD | 38.03 | 38.17 | 36.87 | 37.51 | 37.51 | -0.36 (-0.95%) | 518,866 |
| 30 Nov 2006 | USD | 37.82 | 38.2 | 37.51 | 37.87 | 37.87 | -0.08 (-0.21%) | 608,567 |
| 29 Nov 2006 | USD | 37.81 | 38.1 | 37.29 | 37.95 | 37.95 | +0.47 (+1.25%) | 660,755 |
| 28 Nov 2006 | USD | 36.57 | 37.61 | 36.57 | 37.48 | 37.48 | +0.74 (+2.01%) | 539,105 |
| 27 Nov 2006 | USD | 37.79 | 38.13 | 36.58 | 36.74 | 36.74 | -1.29 (-3.39%) | 682,475 |
| 24 Nov 2006 | USD | 37.32 | 38.06 | 37.32 | 38.03 | 38.03 | +0.4 (+1.06%) | 163,038 |
| 23 Nov 2006 | USD | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 37.08 | 37.75 | 36.51 | 37.63 | 37.63 | +0.6 (+1.62%) | 628,400 |
| 21 Nov 2006 | USD | 37.21 | 37.5 | 36.95 | 37.03 | 37.03 | -0.01 (-0.03%) | 590,277 |
| 20 Nov 2006 | USD | 37.28 | 37.48 | 36.67 | 37.04 | 37.04 | -0.54 (-1.44%) | 915,935 |
| 17 Nov 2006 | USD | 37.93 | 37.97 | 37.13 | 37.58 | 37.58 | -0.27 (-0.71%) | 407,881 |
| 16 Nov 2006 | USD | 37.89 | 38.23 | 37.54 | 37.85 | 37.85 | +0.19 (+0.50%) | 925,143 |
| 15 Nov 2006 | USD | 37.66 | 38.5 | 37.4 | 37.66 | 37.66 | -0.09 (-0.24%) | 624,863 |
| 14 Nov 2006 | USD | 36.56 | 37.75 | 36.56 | 37.75 | 37.75 | -0.07 (-0.19%) | 720,085 |
| 13 Nov 2006 | USD | 37.45 | 38.45 | 37.38 | 37.82 | 37.82 | +0.25 (+0.67%) | 451,301 |
| 10 Nov 2006 | USD | 36.44 | 37.68 | 36.25 | 37.57 | 37.57 | +1.05 (+2.88%) | 581,171 |
| 9 Nov 2006 | USD | 37.11 | 37.46 | 36.09 | 36.52 | 36.52 | -0.53 (-1.43%) | 669,569 |
