| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | USD | 20.37 | 20.99 | 20.37 | 20.91 | 2.091 | +0.41 (+2%) | 675,000 |
| 30 Jan 2007 | USD | 20.7 | 20.7 | 20.26 | 20.5 | 2.05 | -0.38 (-1.82%) | 901,300 |
| 29 Jan 2007 | USD | 20.97 | 21.11 | 20.78 | 20.88 | 2.088 | -0.19 (-0.90%) | 455,900 |
| 26 Jan 2007 | USD | 20.99 | 21.22 | 20.62 | 21.07 | 2.107 | +0.15 (+0.72%) | 394,300 |
| 25 Jan 2007 | USD | 21 | 21.08 | 20.86 | 20.92 | 2.092 | -0.08 (-0.38%) | 1,085,500 |
| 24 Jan 2007 | USD | 20.73 | 21.19 | 20.73 | 21 | 2.1 | +0.22 (+1.06%) | 799,600 |
| 23 Jan 2007 | USD | 20.84 | 20.95 | 20.74 | 20.78 | 2.078 | -0.07 (-0.34%) | 448,900 |
| 22 Jan 2007 | USD | 20.77 | 20.86 | 20.51 | 20.85 | 2.085 | +0.04 (+0.19%) | 975,400 |
| 19 Jan 2007 | USD | 20.52 | 20.9 | 20.52 | 20.81 | 2.081 | +0.35 (+1.71%) | 1,015,400 |
| 18 Jan 2007 | USD | 20.35 | 20.95 | 20.12 | 20.46 | 2.046 | +0.02 (+0.10%) | 506,400 |
| 17 Jan 2007 | USD | 20.41 | 20.59 | 20.38 | 20.44 | 2.044 | +0.04 (+0.20%) | 425,400 |
| 16 Jan 2007 | USD | 20.65 | 20.81 | 20.37 | 20.4 | 2.04 | -0.3 (-1.45%) | 588,900 |
| 15 Jan 2007 | USD | 20.7 | 20.7 | 20.7 | 20.7 | 2.07 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 20.36 | 20.74 | 20.3 | 20.7 | 2.07 | +0.3 (+1.47%) | 581,100 |
| 11 Jan 2007 | USD | 20.03 | 20.48 | 19.94 | 20.4 | 2.04 | +0.41 (+2.05%) | 426,000 |
| 10 Jan 2007 | USD | 20.09 | 20.16 | 19.8 | 19.99 | 1.999 | -0.17 (-0.84%) | 401,700 |
| 9 Jan 2007 | USD | 19.93 | 20.25 | 19.92 | 20.16 | 2.016 | +0.24 (+1.20%) | 584,900 |
| 8 Jan 2007 | USD | 19.69 | 19.94 | 19.65 | 19.92 | 1.992 | +0.31 (+1.58%) | 694,100 |
| 5 Jan 2007 | USD | 19.59 | 19.65 | 19.5 | 19.61 | 1.961 | +0.04 (+0.20%) | 403,800 |
| 4 Jan 2007 | USD | 19.57 | 19.57 | 19.32 | 19.57 | 1.957 | +0.05 (+0.26%) | 862,400 |
| 3 Jan 2007 | USD | 19.1 | 19.73 | 19.08 | 19.52 | 1.952 | +0.55 (+2.90%) | 1,073,900 |
| 2 Jan 2007 | USD | 18.97 | 18.97 | 18.97 | 18.97 | 1.897 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 18.97 | 18.97 | 18.97 | 18.97 | 1.897 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 18.73 | 18.98 | 18.7 | 18.97 | 1.897 | +0.32 (+1.72%) | 425,400 |
| 28 Dec 2006 | USD | 17.25 | 18.79 | 17.25 | 18.65 | 1.865 | -0.06 (-0.32%) | 261,100 |
| 27 Dec 2006 | USD | 18.62 | 18.79 | 18.6 | 18.71 | 1.871 | +0.09 (+0.48%) | 216,800 |
| 26 Dec 2006 | USD | 18.35 | 18.7 | 18.34 | 18.62 | 1.862 | +0.29 (+1.58%) | 383,200 |
| 25 Dec 2006 | USD | 18.33 | 18.33 | 18.33 | 18.33 | 1.833 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 18.3 | 18.41 | 17.846 | 18.33 | 1.833 | -0.04 (-0.22%) | 291,500 |
| 21 Dec 2006 | USD | 18.81 | 18.9 | 18.35 | 18.37 | 1.837 | -0.42 (-2.24%) | 351,700 |
