| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | USD | 42 | 42.04 | 41.55 | 41.58 | 20.79 | -0.2 (-0.48%) | 356,100 |
| 14 Dec 2006 | USD | 41.45 | 41.8599 | 41.45 | 41.78 | 20.89 | +0.59 (+1.43%) | 125,400 |
| 13 Dec 2006 | USD | 41.36 | 41.4 | 41.04 | 41.19 | 20.595 | +0.16 (+0.39%) | 177,600 |
| 12 Dec 2006 | USD | 41.46 | 41.46 | 40.86 | 41.03 | 20.515 | -0.38 (-0.92%) | 635,000 |
| 11 Dec 2006 | USD | 41.26 | 41.46 | 41.26 | 41.41 | 20.705 | +0.12 (+0.29%) | 281,700 |
| 8 Dec 2006 | USD | 41.33 | 41.48 | 41.24 | 41.29 | 20.645 | -0.11 (-0.27%) | 128,500 |
| 7 Dec 2006 | USD | 41.71 | 41.78 | 41.4 | 41.4 | 20.7 | -0.02 (-0.05%) | 160,400 |
| 6 Dec 2006 | USD | 41.55 | 41.68 | 41.41 | 41.42 | 20.71 | -0.16 (-0.38%) | 506,000 |
| 5 Dec 2006 | USD | 41.47 | 41.8 | 41.38 | 41.58 | 20.79 | +0.12 (+0.29%) | 493,100 |
| 4 Dec 2006 | USD | 40.78 | 41.51 | 40.78 | 41.46 | 20.73 | +0.93 (+2.29%) | 356,400 |
| 1 Dec 2006 | USD | 41.05 | 41.05 | 40.1 | 40.53 | 20.265 | -0.25 (-0.61%) | 1,589,200 |
| 30 Nov 2006 | USD | 40.65 | 40.94 | 40.47 | 40.78 | 20.39 | -0.41 (-1.00%) | 505,100 |
| 29 Nov 2006 | USD | 41 | 41.26 | 40.89 | 41.19 | 20.595 | +0.71 (+1.75%) | 448,800 |
| 28 Nov 2006 | USD | 40.45 | 40.61 | 40.34 | 40.48 | 20.24 | -0.15 (-0.37%) | 137,100 |
| 27 Nov 2006 | USD | 41.32 | 41.43 | 40.63 | 40.63 | 20.315 | -0.8 (-1.93%) | 273,200 |
| 24 Nov 2006 | USD | 41.33 | 41.4701 | 41.22 | 41.43 | 20.715 | -0.16 (-0.38%) | 5,600 |
| 23 Nov 2006 | USD | 41.59 | 41.59 | 41.59 | 41.59 | 20.795 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 41.35 | 41.59 | 41.35 | 41.59 | 20.795 | +0.28 (+0.68%) | 107,300 |
| 21 Nov 2006 | USD | 41.1 | 41.35 | 41.1 | 41.31 | 20.655 | +0.21 (+0.51%) | 18,700 |
| 20 Nov 2006 | USD | 41.31 | 41.4 | 41.01 | 41.1 | 20.55 | -0.19 (-0.46%) | 123,900 |
| 17 Nov 2006 | USD | 41.7 | 41.7 | 41.12 | 41.29 | 20.645 | -0.39 (-0.94%) | 383,100 |
| 16 Nov 2006 | USD | 41.58 | 41.75 | 41.35 | 41.68 | 20.84 | -0.02 (-0.05%) | 1,367,900 |
| 15 Nov 2006 | USD | 41.9 | 42.14 | 41.69 | 41.7 | 20.85 | -0.18 (-0.43%) | 299,100 |
| 14 Nov 2006 | USD | 41.45 | 41.88 | 41.14 | 41.88 | 20.94 | +0.85 (+2.07%) | 153,400 |
| 13 Nov 2006 | USD | 41.33 | 41.68 | 41.03 | 41.03 | 20.515 | -0.26 (-0.63%) | 88,700 |
| 10 Nov 2006 | USD | 40.79 | 41.3 | 40.72 | 41.29 | 20.645 | +0.71 (+1.75%) | 286,600 |
| 9 Nov 2006 | USD | 41.04 | 41.04 | 40.48 | 40.58 | 20.29 | -0.28 (-0.69%) | 328,700 |
| 8 Nov 2006 | USD | 40.39 | 40.97 | 40.39 | 40.86 | 20.43 | +0.25 (+0.62%) | 147,100 |
| 7 Nov 2006 | USD | 40.5 | 40.91 | 40.5 | 40.61 | 20.305 | +0.31 (+0.77%) | 57,700 |
| 6 Nov 2006 | USD | 39.96 | 40.44 | 39.96 | 40.3 | 20.15 | +0.45 (+1.13%) | 99,200 |
