| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2007 | USD | 19.05 | 19.68 | 18.94 | 19.1 | 76.4 | +0.1 (+0.53%) | 381,002 |
| 2 Mar 2007 | USD | 19.22 | 19.3 | 18.96 | 19 | 76 | -0.16 (-0.84%) | 111,176 |
| 1 Mar 2007 | USD | 19.48 | 19.77 | 18.88 | 19.16 | 76.64 | -0.68 (-3.43%) | 147,660 |
| 28 Feb 2007 | USD | 19.93 | 20.32 | 19.17 | 19.84 | 79.36 | -0.07 (-0.35%) | 218,621 |
| 27 Feb 2007 | USD | 20.52 | 20.52 | 19.58 | 19.91 | 79.64 | -0.79 (-3.82%) | 228,659 |
| 26 Feb 2007 | USD | 21.1 | 21.1 | 20.64 | 20.7 | 82.8 | -0.2 (-0.96%) | 227,420 |
| 23 Feb 2007 | USD | 20.91 | 21.12 | 20.68 | 20.9 | 83.6 | 0.0 (0.0%) | 90,324 |
| 22 Feb 2007 | USD | 20.82 | 21.1 | 20.53 | 20.9 | 83.6 | +0.1 (+0.48%) | 60,640 |
| 21 Feb 2007 | USD | 20.61 | 21.13 | 20.61 | 20.8 | 83.2 | +0.07 (+0.34%) | 144,027 |
| 20 Feb 2007 | USD | 20.54 | 21.35 | 20.42 | 20.73 | 82.92 | +0.24 (+1.17%) | 172,417 |
| 19 Feb 2007 | USD | 20.49 | 20.49 | 20.49 | 20.49 | 81.96 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 20.4101 | 20.5 | 20.28 | 20.49 | 81.96 | +0.03 (+0.15%) | 54,140 |
| 15 Feb 2007 | USD | 20.51 | 20.54 | 20.17 | 20.46 | 81.84 | -0.08 (-0.39%) | 28,420 |
| 14 Feb 2007 | USD | 20.25 | 20.81 | 20.04 | 20.54 | 82.16 | +0.33 (+1.63%) | 136,692 |
| 13 Feb 2007 | USD | 20.29 | 20.57 | 20.08 | 20.21 | 80.84 | -0.03 (-0.15%) | 468,926 |
| 12 Feb 2007 | USD | 20.7 | 20.7 | 20.03 | 20.24 | 80.96 | -0.38 (-1.84%) | 137,489 |
| 9 Feb 2007 | USD | 20.55 | 21.12 | 20.45 | 20.62 | 82.48 | +0.04 (+0.19%) | 115,980 |
| 8 Feb 2007 | USD | 20.07 | 20.78 | 20.0301 | 20.58 | 82.32 | +0.55 (+2.75%) | 96,159 |
| 7 Feb 2007 | USD | 20.08 | 20.5 | 19.66 | 20.03 | 80.12 | +0.02 (+0.10%) | 263,865 |
| 6 Feb 2007 | USD | 21.3 | 21.3 | 19.73 | 20.01 | 80.04 | -0.88 (-4.21%) | 1,019,910 |
| 5 Feb 2007 | USD | 21.01 | 21.1 | 20.46 | 20.89 | 83.56 | -0.13 (-0.62%) | 255,010 |
| 2 Feb 2007 | USD | 21.2 | 21.25 | 20.72 | 21.02 | 84.08 | -0.22 (-1.04%) | 508,369 |
| 1 Feb 2007 | USD | 20.89 | 21.44 | 20.884 | 21.24 | 84.96 | +0.465 (+2.24%) | 123,288 |
| 31 Jan 2007 | USD | 20.28 | 21.04 | 20.19 | 20.775 | 83.1 | +0.555 (+2.74%) | 126,270 |
| 30 Jan 2007 | USD | 20 | 20.5 | 20 | 20.22 | 80.88 | +0.22 (+1.10%) | 81,437 |
| 29 Jan 2007 | USD | 19.47 | 20.17 | 19.452 | 20 | 80 | -0.7 (-3.38%) | 114,283 |
| 26 Jan 2007 | USD | 20.36 | 20.89 | 20.23 | 20.7 | 82.8 | +0.42 (+2.07%) | 168,623 |
| 25 Jan 2007 | USD | 19.78 | 20.88 | 19.73 | 20.28 | 81.12 | +0.54 (+2.74%) | 247,687 |
| 24 Jan 2007 | USD | 19.97 | 19.97 | 19.38 | 19.74 | 78.96 | -0.26 (-1.30%) | 118,687 |
| 23 Jan 2007 | USD | 19 | 20.09 | 18.85 | 20 | 80 | +1 (+5.26%) | 186,865 |
