| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2007 | USD | 42.5 | 42.8 | 42.21 | 42.45 | 7.075 | -0.02 (-0.05%) | 252,564 |
| 5 Feb 2007 | USD | 42 | 42.64 | 41.92 | 42.47 | 7.0783 | +0.5 (+1.19%) | 189,468 |
| 2 Feb 2007 | USD | 42 | 42 | 41.38 | 41.97 | 6.995 | -0.08 (-0.19%) | 51,312 |
| 1 Feb 2007 | USD | 41.87 | 42.29 | 41.27 | 42.05 | 7.0083 | +0.26 (+0.62%) | 108,186 |
| 31 Jan 2007 | USD | 41.85 | 41.99 | 40.89 | 41.79 | 6.965 | -0.21 (-0.50%) | 141,444 |
| 30 Jan 2007 | USD | 41.04 | 42 | 40.81 | 42 | 7 | +0.88 (+2.14%) | 65,112 |
| 29 Jan 2007 | USD | 40.87 | 41.53 | 40.59 | 41.12 | 6.8533 | -0.13 (-0.32%) | 161,274 |
| 26 Jan 2007 | USD | 40.86 | 41.25 | 40.36 | 41.25 | 6.875 | +0.3 (+0.73%) | 42,975 |
| 25 Jan 2007 | USD | 42.9 | 42.9 | 40.66 | 40.95 | 6.825 | -1.75 (-4.10%) | 85,401 |
| 24 Jan 2007 | USD | 41.43 | 42.89 | 41.18 | 42.7 | 7.1167 | +1.42 (+3.44%) | 426,894 |
| 23 Jan 2007 | USD | 41.21 | 41.72 | 41 | 41.28 | 6.88 | -0.12 (-0.29%) | 73,509 |
| 22 Jan 2007 | USD | 40.81 | 42.35 | 40.81 | 41.4 | 6.9 | +0.51 (+1.25%) | 319,767 |
| 19 Jan 2007 | USD | 40.27 | 40.89 | 40.27 | 40.89 | 6.815 | +0.42 (+1.04%) | 103,545 |
| 18 Jan 2007 | USD | 40.36 | 40.57 | 39.72 | 40.47 | 6.745 | -0.01 (-0.02%) | 119,454 |
| 17 Jan 2007 | USD | 40.08 | 41.46 | 40.03 | 40.48 | 6.7467 | +0.32 (+0.80%) | 83,667 |
| 16 Jan 2007 | USD | 40.31 | 41.35 | 39.93 | 40.16 | 6.6933 | -0.04 (-0.10%) | 150,246 |
| 15 Jan 2007 | USD | 40.2 | 40.2 | 40.2 | 40.2 | 6.7 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 40.09 | 40.44 | 39.93 | 40.2 | 6.7 | -0.15 (-0.37%) | 64,329 |
| 11 Jan 2007 | USD | 40.72 | 41.24 | 39.83 | 40.35 | 6.725 | -0.27 (-0.66%) | 102,066 |
| 10 Jan 2007 | USD | 39.6 | 40.67 | 39.31 | 40.62 | 6.77 | +0.99 (+2.50%) | 50,067 |
| 9 Jan 2007 | USD | 39.78 | 39.9 | 39.09 | 39.63 | 6.605 | -0.23 (-0.58%) | 53,631 |
| 8 Jan 2007 | USD | 40.14 | 40.14 | 39.3301 | 39.86 | 6.6433 | -0.36 (-0.90%) | 25,590 |
| 5 Jan 2007 | USD | 41.78 | 41.78 | 39.97 | 40.22 | 6.7033 | -1.84 (-4.37%) | 72,054 |
| 4 Jan 2007 | USD | 41.78 | 42.47 | 41.28 | 42.06 | 7.01 | +0.12 (+0.29%) | 71,769 |
| 3 Jan 2007 | USD | 42.7 | 42.7 | 41.75 | 41.94 | 6.99 | -0.8 (-1.87%) | 76,947 |
| 2 Jan 2007 | USD | 42.74 | 42.74 | 42.74 | 42.74 | 7.1233 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 42.74 | 42.74 | 42.74 | 42.74 | 7.1233 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 41.93 | 42.74 | 41.93 | 42.74 | 7.1233 | +0.71 (+1.69%) | 129,882 |
| 28 Dec 2006 | USD | 42.64 | 42.75 | 41.48 | 42.03 | 7.005 | -0.73 (-1.71%) | 112,362 |
| 27 Dec 2006 | USD | 40.7 | 42.89 | 40.66 | 42.76 | 7.1267 | +2.11 (+5.19%) | 194,568 |
