| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2007 | USD | 16.44 | 17.2 | 16.4 | 17.11 | 17.11 | +0.42 (+2.52%) | 574,000 |
| 11 Jan 2007 | USD | 17.05 | 17.24 | 16.69 | 16.69 | 16.69 | -0.39 (-2.28%) | 3,731,400 |
| 10 Jan 2007 | USD | 16.81 | 17.1 | 16.58 | 17.08 | 17.08 | +0.07 (+0.41%) | 3,468,500 |
| 9 Jan 2007 | USD | 17.13 | 17.16 | 16.76 | 17.01 | 17.01 | -0.31 (-1.79%) | 772,400 |
| 8 Jan 2007 | USD | 17.2 | 17.48 | 16.821 | 17.32 | 17.32 | -0.12 (-0.69%) | 690,900 |
| 5 Jan 2007 | USD | 17.35 | 17.44 | 17.1 | 17.44 | 17.44 | +0.19 (+1.10%) | 360,700 |
| 4 Jan 2007 | USD | 17.45 | 17.56 | 17 | 17.25 | 17.25 | -0.03 (-0.17%) | 674,100 |
| 3 Jan 2007 | USD | 17.39 | 17.68 | 17 | 17.28 | 17.28 | -0.11 (-0.63%) | 2,032,400 |
| 2 Jan 2007 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 17.1 | 17.48 | 17.08 | 17.39 | 17.39 | +0.39 (+2.29%) | 507,500 |
| 28 Dec 2006 | USD | 17.15 | 17.21 | 16.88 | 17 | 17 | 0.0 (0.0%) | 337,500 |
| 27 Dec 2006 | USD | 16.95 | 17.1 | 16.84 | 17 | 17 | +0.12 (+0.71%) | 652,400 |
| 26 Dec 2006 | USD | 17.2 | 17.24 | 16.88 | 16.88 | 16.88 | -0.17 (-1.00%) | 502,600 |
| 25 Dec 2006 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 17.31 | 17.34 | 16.6 | 17.05 | 17.05 | -0.26 (-1.50%) | 1,107,800 |
| 21 Dec 2006 | USD | 16.9 | 17.47 | 16.85 | 17.31 | 17.31 | +0.46 (+2.73%) | 985,400 |
| 20 Dec 2006 | USD | 16.33 | 17.05 | 16.3 | 16.85 | 16.85 | +0.52 (+3.18%) | 2,151,600 |
| 19 Dec 2006 | USD | 16.51 | 16.7 | 16.31 | 16.33 | 16.33 | -0.49 (-2.91%) | 1,516,000 |
| 18 Dec 2006 | USD | 16.69 | 16.99 | 16.49 | 16.82 | 16.82 | +0.03 (+0.18%) | 1,591,700 |
| 15 Dec 2006 | USD | 16.2 | 16.8 | 16.14 | 16.79 | 16.79 | +0.49 (+3.01%) | 6,004,000 |
| 14 Dec 2006 | USD | 15.76 | 16.44 | 15.76 | 16.3 | 16.3 | +0.24 (+1.49%) | 1,013,700 |
| 13 Dec 2006 | USD | 16.1 | 16.19 | 15.74 | 16.06 | 16.06 | -0.09 (-0.56%) | 537,700 |
| 12 Dec 2006 | USD | 16.05 | 16.15 | 15.91 | 16.15 | 16.15 | +0.02 (+0.12%) | 217,000 |
| 11 Dec 2006 | USD | 15.93 | 16.2 | 15.86 | 16.13 | 16.13 | +0.2 (+1.26%) | 2,152,000 |
| 8 Dec 2006 | USD | 15.74 | 15.95 | 15.6 | 15.93 | 15.93 | +0.33 (+2.12%) | 901,700 |
| 7 Dec 2006 | USD | 15.55 | 15.7 | 15.54 | 15.6 | 15.6 | +0.04 (+0.26%) | 866,000 |
| 6 Dec 2006 | USD | 15.5 | 15.57 | 15.3 | 15.56 | 15.56 | -0.06 (-0.38%) | 1,917,100 |
| 5 Dec 2006 | USD | 15.65 | 15.79 | 15.57 | 15.62 | 15.62 | -0.04 (-0.26%) | 593,900 |
| 4 Dec 2006 | USD | 15.75 | 15.78 | 15.45 | 15.66 | 15.66 | -0.25 (-1.57%) | 1,598,000 |
