| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2007 | USD | 16.08 | 16.29 | 16.01 | 16.28 | 81.4 | +0.19 (+1.18%) | 262,096 |
| 23 Jan 2007 | USD | 16.13 | 16.3599 | 16.05 | 16.09 | 80.45 | -0.06 (-0.37%) | 349,374 |
| 22 Jan 2007 | USD | 16.49 | 16.49 | 16.05 | 16.15 | 80.75 | -0.32 (-1.94%) | 467,159 |
| 19 Jan 2007 | USD | 16.41 | 16.99 | 16.32 | 16.47 | 82.35 | +0.01 (+0.06%) | 392,529 |
| 18 Jan 2007 | USD | 17.04 | 17.28 | 16.33 | 16.46 | 82.3 | -0.43 (-2.55%) | 670,107 |
| 17 Jan 2007 | USD | 16.78 | 17.02 | 16.76 | 16.89 | 84.45 | +0.13 (+0.78%) | 516,328 |
| 16 Jan 2007 | USD | 16.44 | 16.98 | 16.37 | 16.76 | 83.8 | +0.39 (+2.38%) | 775,414 |
| 15 Jan 2007 | USD | 16.37 | 16.37 | 16.37 | 16.37 | 81.85 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 16.1 | 16.53 | 16.07 | 16.37 | 81.85 | +0.23 (+1.43%) | 429,586 |
| 11 Jan 2007 | USD | 16.29 | 16.82 | 15.93 | 16.14 | 80.7 | -0.12 (-0.74%) | 866,163 |
| 10 Jan 2007 | USD | 16.05 | 16.28 | 15.61 | 16.26 | 81.3 | +0.15 (+0.93%) | 494,193 |
| 9 Jan 2007 | USD | 16.04 | 16.2 | 15.9042 | 16.11 | 80.55 | +0.12 (+0.75%) | 413,036 |
| 8 Jan 2007 | USD | 16.08 | 16.08 | 15.9 | 15.99 | 79.95 | -0.13 (-0.81%) | 259,390 |
| 5 Jan 2007 | USD | 16.04 | 16.27 | 15.98 | 16.12 | 80.6 | -0.02 (-0.12%) | 488,015 |
| 4 Jan 2007 | USD | 16.4 | 16.7 | 16.06 | 16.14 | 80.7 | -0.02 (-0.12%) | 726,180 |
| 3 Jan 2007 | USD | 16.64 | 16.81 | 16.02 | 16.16 | 80.8 | -0.33 (-2.00%) | 586,060 |
| 2 Jan 2007 | USD | 16.49 | 16.49 | 16.49 | 16.49 | 82.45 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 16.49 | 16.49 | 16.49 | 16.49 | 82.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 16.59 | 16.76 | 16.2 | 16.49 | 82.45 | 0.0 (0.0%) | 914,184 |
| 28 Dec 2006 | USD | 16.9 | 17.11 | 16.44 | 16.49 | 82.45 | -0.5 (-2.94%) | 274,432 |
| 27 Dec 2006 | USD | 16.8 | 17.03 | 16.5 | 16.99 | 84.95 | +0.29 (+1.74%) | 302,954 |
| 26 Dec 2006 | USD | 16.74 | 16.9 | 16.61 | 16.7 | 83.5 | -0.04 (-0.24%) | 199,439 |
| 25 Dec 2006 | USD | 16.74 | 16.74 | 16.74 | 16.74 | 83.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 16.75 | 16.82 | 16.6 | 16.74 | 83.7 | +0.02 (+0.12%) | 347,875 |
| 21 Dec 2006 | USD | 17.1 | 17.26 | 16.68 | 16.72 | 83.6 | -0.43 (-2.51%) | 287,679 |
| 20 Dec 2006 | USD | 17.41 | 17.47 | 17.12 | 17.15 | 85.75 | -0.24 (-1.38%) | 321,199 |
| 19 Dec 2006 | USD | 17.79 | 17.8 | 17.26 | 17.39 | 86.95 | -0.33 (-1.86%) | 640,734 |
| 18 Dec 2006 | USD | 17.7 | 17.95 | 17.68 | 17.72 | 88.6 | +0.02 (+0.11%) | 745,901 |
| 15 Dec 2006 | USD | 17.41 | 17.9 | 17.4 | 17.7 | 88.5 | +0.69 (+4.06%) | 1,938,784 |
| 14 Dec 2006 | USD | 17.14 | 17.25 | 16.63 | 17.01 | 85.05 | -0.15 (-0.87%) | 1,167,617 |
