| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 27, 2006 | 2.79 | 2.93 | 2.74 | 2.91 | 1.94B |
| Dec 26, 2006 | 2.93 | 2.95 | 2.89 | 2.91 | 490.69M |
| Dec 22, 2006 | 2.98 | 3.00 | 2.91 | 2.94 | 613.3M |
| Dec 21, 2006 | 3.03 | 3.05 |
| 2.94 |
| 2.96 |
| 903.6M |
| Dec 20, 2006 | 3.09 | 3.10 | 3.03 | 3.03 | 567.69M |
| Dec 19, 2006 | 3.03 | 3.10 | 2.99 | 3.08 | 911.41M |
| Dec 18, 2006 | 3.13 | 3.14 | 3.02 | 3.05 | 721.58M |
| Dec 15, 2006 | 3.18 | 3.19 | 3.12 | 3.13 | 739.94M |
| Dec 14, 2006 | 3.18 | 3.21 | 3.15 | 3.16 | 832.33M |
| Dec 13, 2006 | 3.14 | 3.18 | 3.11 | 3.18 | 857.05M |
| Dec 12, 2006 | 3.16 | 3.17 | 3.05 | 3.08 | 1.03B |
| Dec 11, 2006 | 3.17 | 3.19 | 3.14 | 3.17 | 499.78M |
| Dec 8, 2006 | 3.12 | 3.19 | 3.11 | 3.15 | 784.28M |
| Dec 7, 2006 | 3.22 | 3.23 | 3.10 | 3.11 | 1B |
| Dec 6, 2006 | 3.24 | 3.26 | 3.20 | 3.21 | 638.18M |
| Dec 5, 2006 | 3.27 | 3.30 | 3.25 | 3.26 | 662.84M |
| Dec 4, 2006 | 3.28 | 3.29 | 3.23 | 3.25 | 709.54M |
| Dec 1, 2006 | 3.28 | 3.30 | 3.22 | 3.26 | 795.08M |
| Nov 30, 2006 | 3.29 | 3.31 | 3.25 | 3.27 | 870.49M |
| Nov 29, 2006 | 3.32 | 3.33 | 3.22 | 3.28 | 1.16B |
| Nov 28, 2006 | 3.23 | 3.28 | 3.21 | 3.28 | 1.04B |
| Nov 27, 2006 | 3.30 | 3.33 | 3.20 | 3.20 | 1.07B |
| Nov 24, 2006 | 3.20 | 3.32 | 3.20 | 3.27 | 518.68M |
| Nov 22, 2006 | 3.18 | 3.24 | 3.14 | 3.23 | 671.94M |
| Nov 21, 2006 | 3.12 | 3.16 | 3.11 | 3.16 | 622.67M |
| Nov 20, 2006 | 3.05 | 3.11 | 3.04 | 3.09 | 570.79M |
| Nov 17, 2006 | 3.04 | 3.07 | 3.04 | 3.07 | 466.42M |
| Nov 16, 2006 | 3.03 | 3.08 | 3.02 | 3.06 | 693.94M |
| Nov 15, 2006 | 3.04 | 3.07 | 3.00 | 3.00 | 655.32M |
| Nov 14, 2006 | 3.03 | 3.04 | 3.00 | 3.04 | 588.95M |