| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2007 | USD | 16.57 | 16.57 | 16.18 | 16.23 | 81.15 | -0.3 (-1.81%) | 25,300 |
| 4 Apr 2007 | USD | 16.38 | 16.6 | 16.38 | 16.53 | 82.65 | +0.17 (+1.04%) | 113,600 |
| 3 Apr 2007 | USD | 16.38 | 16.5 | 16.11 | 16.36 | 81.8 | +0.07 (+0.43%) | 30,600 |
| 2 Apr 2007 | USD | 16.25 | 16.43 | 16.07 | 16.29 | 81.45 | -0.08 (-0.49%) | 36,800 |
| 30 Mar 2007 | USD | 16.35 | 16.45 | 16.23 | 16.37 | 81.85 | +0.05 (+0.31%) | 44,700 |
| 29 Mar 2007 | USD | 16.13 | 16.35 | 16.0901 | 16.32 | 81.6 | +0.31 (+1.94%) | 67,400 |
| 28 Mar 2007 | USD | 15.99 | 16.2 | 15.74 | 16.01 | 80.05 | +0.04 (+0.25%) | 56,200 |
| 27 Mar 2007 | USD | 15.98 | 16.08 | 15.5 | 15.97 | 79.85 | -0.06 (-0.37%) | 37,000 |
| 26 Mar 2007 | USD | 16.23 | 16.28 | 15.87 | 16.03 | 80.15 | -0.19 (-1.17%) | 51,100 |
| 23 Mar 2007 | USD | 16.26 | 16.3 | 16.05 | 16.22 | 81.1 | -0.12 (-0.73%) | 53,100 |
| 22 Mar 2007 | USD | 15.6 | 16.39 | 15.6 | 16.34 | 81.7 | +0.64 (+4.08%) | 129,200 |
| 21 Mar 2007 | USD | 15.51 | 15.73 | 15.29 | 15.7 | 78.5 | +0.2 (+1.29%) | 186,000 |
| 20 Mar 2007 | USD | 15.2 | 15.65 | 15.16 | 15.5 | 77.5 | +0.2 (+1.31%) | 117,100 |
| 19 Mar 2007 | USD | 15.2 | 15.31 | 14.9 | 15.3 | 76.5 | +0.15 (+0.99%) | 69,000 |
| 16 Mar 2007 | USD | 15.18 | 15.2 | 14.75 | 15.15 | 75.75 | +0.03 (+0.20%) | 85,000 |
| 15 Mar 2007 | USD | 14.83 | 15.15 | 14.83 | 15.12 | 75.6 | +0.16 (+1.07%) | 51,200 |
| 14 Mar 2007 | USD | 14.95 | 15 | 14.72 | 14.96 | 74.8 | +0.2 (+1.36%) | 38,700 |
| 13 Mar 2007 | USD | 14.6 | 14.82 | 14.6 | 14.76 | 73.8 | +0.03 (+0.20%) | 34,500 |
| 12 Mar 2007 | USD | 14.62 | 14.75 | 14.57 | 14.73 | 73.65 | +0.01 (+0.07%) | 28,700 |
| 9 Mar 2007 | USD | 14.8 | 14.9 | 14.58 | 14.72 | 73.6 | -0.03 (-0.20%) | 33,400 |
| 8 Mar 2007 | USD | 14.5 | 14.75 | 14.45 | 14.75 | 73.75 | +0.25 (+1.72%) | 23,400 |
| 7 Mar 2007 | USD | 14.26 | 14.5 | 14.25 | 14.5 | 72.5 | +0.19 (+1.33%) | 51,400 |
| 6 Mar 2007 | USD | 14.46 | 14.49 | 14.28 | 14.31 | 71.55 | -0.14 (-0.97%) | 58,200 |
| 5 Mar 2007 | USD | 14.36 | 14.48 | 14.35 | 14.45 | 72.25 | -0.12 (-0.82%) | 39,300 |
| 2 Mar 2007 | USD | 14.57 | 14.7 | 14.41 | 14.57 | 72.85 | +0.07 (+0.48%) | 38,200 |
| 1 Mar 2007 | USD | 14.6 | 14.65 | 14.35 | 14.5 | 72.5 | 0.0 (0.0%) | 58,000 |
| 28 Feb 2007 | USD | 14.81 | 14.88 | 14.5 | 14.5 | 72.5 | -0.273 (-1.85%) | 112,200 |
| 27 Feb 2007 | USD | 14.8 | 14.87 | 14.62 | 14.773 | 73.865 | -0.227 (-1.51%) | 76,000 |
| 26 Feb 2007 | USD | 14.83 | 15 | 14.78 | 15 | 75 | +0.24 (+1.63%) | 28,200 |
| 23 Feb 2007 | USD | 14.7 | 15 | 14.66 | 14.76 | 73.8 | +0.07 (+0.48%) | 58,700 |
