| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2007 | USD | 15.16 | 15.24 | 14.75 | 14.93 | 74.65 | -0.31 (-2.03%) | 361,984 |
| 6 Mar 2007 | USD | 15.27 | 15.55 | 15.06 | 15.24 | 76.2 | +0.08 (+0.53%) | 305,160 |
| 5 Mar 2007 | USD | 15.46 | 15.81 | 15.13 | 15.16 | 75.8 | -0.72 (-4.53%) | 346,644 |
| 2 Mar 2007 | USD | 15.57 | 15.92 | 15.56 | 15.88 | 79.4 | +0.07 (+0.44%) | 374,473 |
| 1 Mar 2007 | USD | 15.85 | 16.17 | 15.47 | 15.81 | 79.05 | -0.1 (-0.63%) | 493,697 |
| 28 Feb 2007 | USD | 16.1 | 16.26 | 15.86 | 15.91 | 79.55 | -0.18 (-1.12%) | 290,093 |
| 27 Feb 2007 | USD | 16.51 | 16.51 | 16.01 | 16.09 | 80.45 | -0.4 (-2.43%) | 933,219 |
| 26 Feb 2007 | USD | 16.72 | 16.76 | 16.4899 | 16.49 | 82.45 | -0.24 (-1.43%) | 215,550 |
| 23 Feb 2007 | USD | 17.11 | 17.11 | 16.57 | 16.73 | 83.65 | -0.46 (-2.68%) | 262,949 |
| 22 Feb 2007 | USD | 17.25 | 17.52 | 16.72 | 17.19 | 85.95 | -0.05 (-0.29%) | 371,866 |
| 21 Feb 2007 | USD | 16.85 | 17.29 | 16.8 | 17.24 | 86.2 | +0.35 (+2.07%) | 454,359 |
| 20 Feb 2007 | USD | 16.57 | 16.9 | 16.3 | 16.89 | 84.45 | +0.24 (+1.44%) | 343,996 |
| 19 Feb 2007 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 83.25 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 16.44 | 16.67 | 16.32 | 16.65 | 83.25 | +0.21 (+1.28%) | 325,405 |
| 15 Feb 2007 | USD | 16.67 | 16.75 | 16.34 | 16.44 | 82.2 | -0.24 (-1.44%) | 440,997 |
| 14 Feb 2007 | USD | 16.7 | 17.06 | 16.65 | 16.68 | 83.4 | -0.04 (-0.24%) | 569,981 |
| 13 Feb 2007 | USD | 16.42 | 16.76 | 16.42 | 16.72 | 83.6 | +0.26 (+1.58%) | 544,175 |
| 12 Feb 2007 | USD | 16.55 | 16.64 | 16.2 | 16.46 | 82.3 | -0.13 (-0.78%) | 531,273 |
| 9 Feb 2007 | USD | 16.7375 | 16.81 | 16.46 | 16.59 | 82.95 | -0.16 (-0.96%) | 815,944 |
| 8 Feb 2007 | USD | 16.58 | 16.86 | 16.44 | 16.75 | 83.75 | +0.1 (+0.60%) | 739,296 |
| 7 Feb 2007 | USD | 15.85 | 16.78 | 15.85 | 16.65 | 83.25 | +0.8 (+5.05%) | 828,887 |
| 6 Feb 2007 | USD | 15.87 | 15.91 | 15.65 | 15.85 | 79.25 | -0.05 (-0.31%) | 651,839 |
| 5 Feb 2007 | USD | 16.13 | 16.23 | 15.34 | 15.9 | 79.5 | -0.23 (-1.43%) | 925,102 |
| 2 Feb 2007 | USD | 16.57 | 16.96 | 16.12 | 16.13 | 80.65 | -0.74 (-4.39%) | 430,478 |
| 1 Feb 2007 | USD | 16.55 | 16.93 | 16.5 | 16.87 | 84.35 | +0.31 (+1.87%) | 316,647 |
| 31 Jan 2007 | USD | 16.74 | 16.75 | 16.47 | 16.56 | 82.8 | -0.24 (-1.43%) | 229,611 |
| 30 Jan 2007 | USD | 16.74 | 16.94 | 16.66 | 16.8 | 84 | +0.13 (+0.78%) | 406,952 |
| 29 Jan 2007 | USD | 16.48 | 16.75 | 16.27 | 16.67 | 83.35 | +0.28 (+1.71%) | 322,293 |
| 26 Jan 2007 | USD | 16.25 | 16.45 | 16.14 | 16.39 | 81.95 | +0.13 (+0.80%) | 243,829 |
| 25 Jan 2007 | USD | 16.26 | 16.37 | 16.04 | 16.26 | 81.3 | -0.02 (-0.12%) | 327,131 |
