| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | USD | 18.0249 | 18.4596 | 17.9357 | 18.3816 | 9.3927 | +0.446 (+2.49%) | 1,498,672 |
| 2 Jan 2007 | USD | 17.9357 | 17.9357 | 17.9357 | 17.9357 | 9.1649 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 17.9357 | 17.9357 | 17.9357 | 17.9357 | 9.1649 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 17.958 | 18.0806 | 17.9022 | 17.9357 | 9.1649 | -0.022 (-0.12%) | 359,065 |
| 28 Dec 2006 | USD | 18.0583 | 18.114 | 17.9022 | 17.958 | 9.1763 | -0.19 (-1.04%) | 341,642 |
| 27 Dec 2006 | USD | 18.1698 | 18.1698 | 17.9468 | 18.1475 | 9.2731 | +0.19 (+1.06%) | 270,643 |
| 26 Dec 2006 | USD | 17.8688 | 18.0806 | 17.8465 | 17.958 | 9.1763 | +0.034 (+0.19%) | 345,490 |
| 25 Dec 2006 | USD | 17.9245 | 17.9245 | 17.9245 | 17.9245 | 9.1592 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 17.9468 | 18.0917 | 17.8465 | 17.9245 | 9.1592 | -0.022 (-0.12%) | 351,940 |
| 21 Dec 2006 | USD | 17.9914 | 18.1363 | 17.8688 | 17.9468 | 9.1706 | -0.022 (-0.12%) | 324,361 |
| 20 Dec 2006 | USD | 18.0026 | 18.1921 | 17.9691 | 17.9691 | 9.182 | +0.022 (+0.12%) | 428,577 |
| 19 Dec 2006 | USD | 18.0026 | 18.1585 | 17.8799 | 17.9468 | 9.1706 | -0.19 (-1.04%) | 489,627 |
| 18 Dec 2006 | USD | 18.1475 | 18.4484 | 18.0583 | 18.1363 | 9.2674 | +0.022 (+0.12%) | 392,121 |
| 15 Dec 2006 | USD | 18.8275 | 18.8275 | 18.0806 | 18.114 | 9.256 | -0.502 (-2.70%) | 1,268,144 |
| 14 Dec 2006 | USD | 18.2812 | 18.6714 | 18.2812 | 18.6157 | 9.5124 | +0.424 (+2.33%) | 870,120 |
| 13 Dec 2006 | USD | 18.3816 | 18.4373 | 17.9357 | 18.1921 | 9.2959 | -0.078 (-0.43%) | 697,651 |
| 12 Dec 2006 | USD | 18.2255 | 18.9055 | 18.1363 | 18.2701 | 9.3358 | +0.045 (+0.24%) | 935,742 |
| 11 Dec 2006 | USD | 17.7127 | 18.4262 | 17.6682 | 18.2255 | 9.313 | +0.49 (+2.77%) | 1,345,751 |
| 8 Dec 2006 | USD | 17.0885 | 17.7908 | 16.9882 | 17.735 | 9.0623 | +0.725 (+4.26%) | 959,848 |
| 7 Dec 2006 | USD | 17.0439 | 17.4452 | 16.8879 | 17.0105 | 8.6921 | +0.134 (+0.79%) | 905,763 |
| 6 Dec 2006 | USD | 16.899 | 16.9659 | 16.7764 | 16.8767 | 8.6238 | -0.033 (-0.20%) | 457,632 |
| 5 Dec 2006 | USD | 16.7987 | 17.0216 | 16.7318 | 16.9101 | 8.6408 | +0.1 (+0.60%) | 458,623 |
| 4 Dec 2006 | USD | 16.8879 | 17.0439 | 16.7652 | 16.8098 | 8.5896 | -0.067 (-0.40%) | 471,937 |
| 1 Dec 2006 | USD | 17.0997 | 17.0997 | 16.7652 | 16.8767 | 8.6238 | -0.223 (-1.30%) | 463,707 |
| 30 Nov 2006 | USD | 16.8321 | 17.1777 | 16.7875 | 17.0997 | 8.7377 | +0.212 (+1.25%) | 499,932 |
| 29 Nov 2006 | USD | 16.821 | 17.0997 | 16.7652 | 16.8879 | 8.6295 | +0.067 (+0.40%) | 471,817 |
| 28 Nov 2006 | USD | 16.9993 | 17.1108 | 16.7541 | 16.821 | 8.5953 | -0.156 (-0.92%) | 385,457 |
| 27 Nov 2006 | USD | 17.0885 | 17.1554 | 16.7652 | 16.977 | 8.675 | -0.19 (-1.10%) | 522,633 |
| 24 Nov 2006 | USD | 17.1108 | 17.3226 | 17.0216 | 17.1665 | 8.7718 | -0.089 (-0.52%) | 100,155 |
| 23 Nov 2006 | USD | 17.2557 | 17.2557 | 17.2557 | 17.2557 | 8.8174 | 0.0 (0.0%) | 0 |
