| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | USD | 21.06 | 21.69 | 21.04 | 21.42 | 5.355 | +0.29 (+1.37%) | 499,649 |
| 30 Jan 2007 | USD | 21 | 21.33 | 20.81 | 21.13 | 5.2825 | +0.04 (+0.19%) | 580,927 |
| 29 Jan 2007 | USD | 20.94 | 21.46 | 20.94 | 21.09 | 5.2725 | -0.1 (-0.47%) | 192,164 |
| 26 Jan 2007 | USD | 21.33 | 21.33 | 20.78 | 21.19 | 5.2975 | -0.12 (-0.56%) | 264,311 |
| 25 Jan 2007 | USD | 21.56 | 21.75 | 21.1899 | 21.31 | 5.3275 | -0.24 (-1.11%) | 675,151 |
| 24 Jan 2007 | USD | 21.2 | 21.6 | 21.12 | 21.55 | 5.3875 | +0.35 (+1.65%) | 342,407 |
| 23 Jan 2007 | USD | 20.73 | 21.43 | 20.71 | 21.2 | 5.3 | +0.41 (+1.97%) | 600,971 |
| 22 Jan 2007 | USD | 20.93 | 21.04 | 20.53 | 20.79 | 5.1975 | -0.11 (-0.53%) | 338,923 |
| 19 Jan 2007 | USD | 20.64 | 21.45 | 20.64 | 20.9 | 5.225 | +0.16 (+0.77%) | 802,294 |
| 18 Jan 2007 | USD | 20.46 | 21.19 | 20.32 | 20.74 | 5.185 | +0.3 (+1.47%) | 1,327,596 |
| 17 Jan 2007 | USD | 20.22 | 20.49 | 20.17 | 20.44 | 5.11 | +0.02 (+0.10%) | 447,604 |
| 16 Jan 2007 | USD | 19.98 | 20.64 | 19.95 | 20.42 | 5.105 | +0.4 (+2.00%) | 977,739 |
| 15 Jan 2007 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 5.005 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 20.1 | 20.28 | 19.95 | 20.02 | 5.005 | -0.1 (-0.50%) | 819,709 |
| 11 Jan 2007 | USD | 20.67 | 20.7 | 19.85 | 20.12 | 5.03 | -0.47 (-2.28%) | 1,080,857 |
| 10 Jan 2007 | USD | 20.76 | 21.02 | 20.26 | 20.59 | 5.1475 | -0.4 (-1.91%) | 533,650 |
| 9 Jan 2007 | USD | 21.29 | 21.29 | 20.59 | 20.99 | 5.2475 | -0.18 (-0.85%) | 511,277 |
| 8 Jan 2007 | USD | 21.73 | 21.73 | 21 | 21.17 | 5.2925 | -0.36 (-1.67%) | 393,776 |
| 5 Jan 2007 | USD | 22.05 | 22.1 | 21.44 | 21.53 | 5.3825 | -0.7 (-3.15%) | 301,892 |
| 4 Jan 2007 | USD | 22.27 | 22.64 | 22.14 | 22.23 | 5.5575 | -0.21 (-0.94%) | 249,802 |
| 3 Jan 2007 | USD | 23 | 23.01 | 22 | 22.44 | 5.61 | -0.55 (-2.39%) | 508,161 |
| 2 Jan 2007 | USD | 22.99 | 22.99 | 22.99 | 22.99 | 5.7475 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 22.99 | 22.99 | 22.99 | 22.99 | 5.7475 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 23.5 | 23.67 | 22.88 | 22.99 | 5.7475 | -0.59 (-2.50%) | 303,019 |
| 28 Dec 2006 | USD | 23.76 | 23.95 | 23.42 | 23.58 | 5.895 | -0.32 (-1.34%) | 246,540 |
| 27 Dec 2006 | USD | 23.6 | 24.01 | 23.48 | 23.9 | 5.975 | +0.39 (+1.66%) | 242,061 |
| 26 Dec 2006 | USD | 23.6 | 23.64 | 23.27 | 23.51 | 5.8775 | -0.15 (-0.63%) | 296,079 |
| 25 Dec 2006 | USD | 23.66 | 23.66 | 23.66 | 23.66 | 5.915 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 24.03 | 24.03 | 23.66 | 23.66 | 5.915 | -0.36 (-1.50%) | 633,032 |
| 21 Dec 2006 | USD | 23.7 | 24.17 | 23.56 | 24.02 | 6.005 | +0.3 (+1.26%) | 517,895 |
