| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 21.74 | 22.14 | 21.74 | 22.05 | 4.6402 | +0.28 (+1.29%) | 259,611 |
| 13 Mar 2007 | USD | 22.25 | 22.28 | 21.7 | 21.77 | 4.5812 | -0.59 (-2.64%) | 249,242 |
| 12 Mar 2007 | USD | 21.75 | 22.4 | 21.75 | 22.36 | 4.7054 | +0.32 (+1.45%) | 127,463 |
| 9 Mar 2007 | USD | 22.15 | 22.4 | 21.95 | 22.04 | 4.638 | +0.11 (+0.50%) | 172,802 |
| 8 Mar 2007 | USD | 22.48 | 22.56 | 21.88 | 21.93 | 4.6149 | -0.42 (-1.88%) | 283,799 |
| 7 Mar 2007 | USD | 22.94 | 23 | 22.33 | 22.35 | 4.7033 | -0.65 (-2.83%) | 160,157 |
| 6 Mar 2007 | USD | 23.01 | 23.44 | 22.5 | 23 | 4.8401 | +0.24 (+1.05%) | 236,963 |
| 5 Mar 2007 | USD | 22.5 | 23.14 | 22.27 | 22.76 | 4.7896 | +0.25 (+1.11%) | 216,040 |
| 2 Mar 2007 | USD | 23 | 23.4104 | 22.4204 | 22.51 | 4.737 | -0.69 (-2.97%) | 376,463 |
| 1 Mar 2007 | USD | 22.32 | 23.88 | 20.97 | 23.2 | 4.8822 | +0.36 (+1.58%) | 343,370 |
| 28 Feb 2007 | USD | 23.02 | 23.37 | 22.7504 | 22.84 | 4.8064 | -0.25 (-1.08%) | 204,483 |
| 27 Feb 2007 | USD | 23.3004 | 23.62 | 23.0804 | 23.09 | 4.859 | -0.56 (-2.37%) | 269,263 |
| 26 Feb 2007 | USD | 23.6304 | 23.8 | 23.3004 | 23.65 | 4.9769 | +0.2 (+0.85%) | 187,286 |
| 23 Feb 2007 | USD | 23.65 | 23.75 | 23.25 | 23.45 | 4.9348 | -0.2 (-0.85%) | 138,549 |
| 22 Feb 2007 | USD | 23.75 | 23.75 | 23.2 | 23.65 | 4.9769 | -0.1 (-0.42%) | 231,926 |
| 21 Feb 2007 | USD | 23.9 | 24.21 | 23.67 | 23.75 | 4.9979 | -0.3 (-1.25%) | 31,339 |
| 20 Feb 2007 | USD | 23.57 | 24.05 | 23.2 | 24.05 | 5.061 | +0.31 (+1.30%) | 117,450 |
| 19 Feb 2007 | USD | 23.7404 | 23.7404 | 23.7404 | 23.7404 | 4.9959 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 23.45 | 24.06 | 23.45 | 23.7404 | 4.9959 | +0.38 (+1.63%) | 153,062 |
| 15 Feb 2007 | USD | 23.75 | 24.25 | 23.25 | 23.36 | 4.9158 | -0.27 (-1.14%) | 359,940 |
| 14 Feb 2007 | USD | 23.8 | 24.36 | 23.4104 | 23.6304 | 4.9727 | -0.02 (-0.08%) | 489,033 |
| 13 Feb 2007 | USD | 23.77 | 24.21 | 23.18 | 23.65 | 4.9769 | +0.24 (+1.02%) | 427,865 |
| 12 Feb 2007 | USD | 23.27 | 23.56 | 23.06 | 23.4104 | 4.9264 | -0.09 (-0.38%) | 200,976 |
| 9 Feb 2007 | USD | 23.82 | 24 | 23.36 | 23.5 | 4.9453 | -0.38 (-1.59%) | 216,397 |
| 8 Feb 2007 | USD | 24.01 | 24.11 | 23.72 | 23.88 | 5.0253 | -0.12 (-0.50%) | 90,687 |
| 7 Feb 2007 | USD | 24.1804 | 24.25 | 23.75 | 24 | 5.0505 | -0.1 (-0.41%) | 100,543 |
| 6 Feb 2007 | USD | 24.522 | 24.94 | 23.75 | 24.1 | 5.0715 | -0.7 (-2.82%) | 597,545 |
| 5 Feb 2007 | USD | 24.94 | 24.94 | 24.08 | 24.8 | 5.2189 | -0.01 (-0.04%) | 390,857 |
| 2 Feb 2007 | USD | 24.99 | 25.03 | 24.77 | 24.81 | 5.221 | -0.07 (-0.28%) | 64,333 |
| 1 Feb 2007 | USD | 25 | 25 | 24.76 | 24.88 | 5.2357 | -0.11 (-0.44%) | 106,697 |
