| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 20.62 | 21.16 | 20.32 | 20.76 | 5.19 | +0.01 (+0.05%) | 324,509 |
| 13 Mar 2007 | USD | 21.25 | 21.28 | 20.66 | 20.75 | 5.1875 | -0.72 (-3.35%) | 467,715 |
| 12 Mar 2007 | USD | 21.01 | 21.53 | 21 | 21.47 | 5.3675 | +0.31 (+1.47%) | 221,372 |
| 9 Mar 2007 | USD | 20.94 | 21.23 | 20.8 | 21.16 | 5.29 | +0.34 (+1.63%) | 177,122 |
| 8 Mar 2007 | USD | 20.88 | 21.23 | 20.7 | 20.82 | 5.205 | -0.04 (-0.19%) | 354,141 |
| 7 Mar 2007 | USD | 20.93 | 21.17 | 20.74 | 20.86 | 5.215 | -0.13 (-0.62%) | 372,192 |
| 6 Mar 2007 | USD | 20.71 | 21.36 | 20.49 | 20.99 | 5.2475 | +0.02 (+0.10%) | 492,392 |
| 5 Mar 2007 | USD | 20.4 | 21.23 | 20.16 | 20.97 | 5.2425 | +0.57 (+2.79%) | 558,267 |
| 2 Mar 2007 | USD | 20.77 | 20.96 | 20.3899 | 20.4 | 5.1 | -0.58 (-2.76%) | 407,938 |
| 1 Mar 2007 | USD | 21.17 | 21.77 | 20.76 | 20.98 | 5.245 | -0.74 (-3.41%) | 471,945 |
| 28 Feb 2007 | USD | 21.12 | 22.11 | 20.89 | 21.72 | 5.43 | +0.56 (+2.65%) | 791,626 |
| 27 Feb 2007 | USD | 21.48 | 21.9 | 20.99 | 21.16 | 5.29 | -1.16 (-5.20%) | 682,609 |
| 26 Feb 2007 | USD | 22.73 | 22.9 | 22.25 | 22.32 | 5.58 | -0.22 (-0.98%) | 256,121 |
| 23 Feb 2007 | USD | 22.46 | 22.61 | 22.25 | 22.54 | 5.635 | -0.02 (-0.09%) | 228,022 |
| 22 Feb 2007 | USD | 22.61 | 22.64 | 22.27 | 22.56 | 5.64 | +0.02 (+0.09%) | 208,569 |
| 21 Feb 2007 | USD | 22.55 | 22.6599 | 22.25 | 22.54 | 5.635 | -0.2 (-0.88%) | 253,064 |
| 20 Feb 2007 | USD | 22.49 | 22.94 | 22.25 | 22.74 | 5.685 | +0.16 (+0.71%) | 209,178 |
| 19 Feb 2007 | USD | 22.58 | 22.58 | 22.58 | 22.58 | 5.645 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 22.27 | 22.63 | 22.25 | 22.58 | 5.645 | +0.3 (+1.35%) | 237,159 |
| 15 Feb 2007 | USD | 22.29 | 22.32 | 22.15 | 22.28 | 5.57 | -0.01 (-0.04%) | 209,443 |
| 14 Feb 2007 | USD | 22.11 | 22.34 | 21.85 | 22.29 | 5.5725 | +0.14 (+0.63%) | 191,523 |
| 13 Feb 2007 | USD | 22.35 | 22.45 | 21.9199 | 22.15 | 5.5375 | -0.19 (-0.85%) | 215,986 |
| 12 Feb 2007 | USD | 22.67 | 22.88 | 22.15 | 22.34 | 5.585 | -0.34 (-1.50%) | 186,925 |
| 9 Feb 2007 | USD | 22.75 | 22.86 | 22.35 | 22.68 | 5.67 | -0.01 (-0.04%) | 307,189 |
| 8 Feb 2007 | USD | 22.56 | 22.78 | 22.53 | 22.69 | 5.6725 | +0.09 (+0.40%) | 544,379 |
| 7 Feb 2007 | USD | 22.9 | 22.9 | 22.52 | 22.6 | 5.65 | -0.2 (-0.88%) | 673,698 |
| 6 Feb 2007 | USD | 22.39 | 22.81 | 22.03 | 22.8 | 5.7 | +0.57 (+2.56%) | 443,843 |
| 5 Feb 2007 | USD | 22.05 | 22.51 | 21.89 | 22.23 | 5.5575 | +0.21 (+0.95%) | 232,927 |
| 2 Feb 2007 | USD | 22.44 | 22.52 | 21.89 | 22.02 | 5.505 | -0.45 (-2.00%) | 474,007 |
| 1 Feb 2007 | USD | 21.6 | 22.57 | 21.51 | 22.47 | 5.6175 | +1.05 (+4.90%) | 1,019,320 |
