| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2007 | USD | 32.37 | 32.7 | 32.03 | 32.4 | 32.4 | -0.14 (-0.43%) | 100,395 |
| 2 Feb 2007 | USD | 32.87 | 32.99 | 32.22 | 32.54 | 32.54 | -0.3 (-0.91%) | 58,283 |
| 1 Feb 2007 | USD | 32.62 | 32.91 | 32.29 | 32.84 | 32.84 | +0.36 (+1.11%) | 50,784 |
| 31 Jan 2007 | USD | 31.98 | 32.6 | 31.83 | 32.48 | 32.48 | +0.37 (+1.15%) | 44,684 |
| 30 Jan 2007 | USD | 32.46 | 32.46 | 31.79 | 32.11 | 32.11 | +0.01 (+0.03%) | 70,273 |
| 29 Jan 2007 | USD | 32.28 | 32.75 | 32.07 | 32.1 | 32.1 | -0.2 (-0.62%) | 68,995 |
| 26 Jan 2007 | USD | 32.5 | 32.54 | 31.86 | 32.3 | 32.3 | -0.4 (-1.22%) | 85,713 |
| 25 Jan 2007 | USD | 33.27 | 33.27 | 32.591 | 32.7 | 32.7 | -0.64 (-1.92%) | 33,105 |
| 24 Jan 2007 | USD | 33.79 | 34.18 | 33.18 | 33.34 | 33.34 | -0.33 (-0.98%) | 43,885 |
| 23 Jan 2007 | USD | 34 | 34.3 | 33.3101 | 33.67 | 33.67 | -0.33 (-0.97%) | 27,399 |
| 22 Jan 2007 | USD | 34 | 34.23 | 33.68 | 34 | 34 | -0.09 (-0.26%) | 24,221 |
| 19 Jan 2007 | USD | 34 | 34.25 | 33.82 | 34.09 | 34.09 | -0.05 (-0.15%) | 23,528 |
| 18 Jan 2007 | USD | 34.27 | 34.4899 | 33.98 | 34.14 | 34.14 | -0.24 (-0.70%) | 13,435 |
| 17 Jan 2007 | USD | 34 | 34.48 | 34 | 34.38 | 34.38 | +0.29 (+0.85%) | 22,778 |
| 16 Jan 2007 | USD | 34.67 | 34.68 | 33.95 | 34.09 | 34.09 | -0.37 (-1.07%) | 23,009 |
| 15 Jan 2007 | USD | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 34.34 | 34.74 | 34.19 | 34.46 | 34.46 | -0.02 (-0.06%) | 38,179 |
| 11 Jan 2007 | USD | 34.35 | 34.75 | 34.21 | 34.48 | 34.48 | +0.26 (+0.76%) | 23,619 |
| 10 Jan 2007 | USD | 34 | 34.33 | 33.91 | 34.22 | 34.22 | +0.17 (+0.50%) | 24,531 |
| 9 Jan 2007 | USD | 34.18 | 34.41 | 33.45 | 34.05 | 34.05 | +0.05 (+0.15%) | 42,259 |
| 8 Jan 2007 | USD | 33.86 | 34.46 | 33.86 | 34 | 34 | -0.03 (-0.09%) | 29,321 |
| 5 Jan 2007 | USD | 35.36 | 35.41 | 34.0001 | 34.03 | 34.03 | -1.56 (-4.38%) | 25,839 |
| 4 Jan 2007 | USD | 35 | 35.67 | 34.69 | 35.59 | 35.59 | +0.59 (+1.69%) | 27,273 |
| 3 Jan 2007 | USD | 35.11 | 36.27 | 34.47 | 35 | 35 | +0.21 (+0.60%) | 24,861 |
| 2 Jan 2007 | USD | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 35.97 | 36.03 | 34.45 | 34.79 | 34.79 | -1.05 (-2.93%) | 25,515 |
| 28 Dec 2006 | USD | 34.92 | 36.05 | 34.92 | 35.84 | 35.84 | +0.74 (+2.11%) | 18,132 |
| 27 Dec 2006 | USD | 35.06 | 35.17 | 34.16 | 35.1 | 35.1 | -0.07 (-0.20%) | 28,344 |
| 26 Dec 2006 | USD | 34.465 | 35.32 | 34.465 | 35.17 | 35.17 | +0.54 (+1.56%) | 13,490 |
