| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | USD | 15.69 | 15.83 | 15.46 | 15.63 | 15.63 | -0.03 (-0.19%) | 920,500 |
| 30 Jan 2007 | USD | 15.95 | 15.95 | 15.6 | 15.66 | 15.66 | -0.29 (-1.82%) | 814,100 |
| 29 Jan 2007 | USD | 15.92 | 16.01 | 15.85 | 15.95 | 15.95 | +0.06 (+0.38%) | 828,600 |
| 26 Jan 2007 | USD | 15.94 | 16.04 | 15.6901 | 15.89 | 15.89 | -0.05 (-0.31%) | 294,900 |
| 25 Jan 2007 | USD | 15.97 | 16.17 | 15.78 | 15.94 | 15.94 | 0.0 (0.0%) | 377,100 |
| 24 Jan 2007 | USD | 16 | 16 | 15.9 | 15.94 | 15.94 | -0.06 (-0.38%) | 455,000 |
| 23 Jan 2007 | USD | 15.9 | 16.13 | 15.82 | 16 | 16 | +0.16 (+1.01%) | 4,542,700 |
| 22 Jan 2007 | USD | 15.77 | 15.95 | 15.6 | 15.84 | 15.84 | +0.07 (+0.44%) | 638,900 |
| 19 Jan 2007 | USD | 15.68 | 15.9 | 15.4799 | 15.77 | 15.77 | +0.64 (+4.23%) | 1,487,300 |
| 18 Jan 2007 | USD | 15.32 | 15.4 | 15.12 | 15.13 | 15.13 | -0.11 (-0.72%) | 250,100 |
| 17 Jan 2007 | USD | 15.25 | 15.44 | 15.12 | 15.24 | 15.24 | +0.04 (+0.26%) | 373,500 |
| 16 Jan 2007 | USD | 14.98 | 15.26 | 14.98 | 15.2 | 15.2 | +0.3 (+2.01%) | 641,300 |
| 15 Jan 2007 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 14.97 | 15 | 14.86 | 14.9 | 14.9 | -0.03 (-0.20%) | 334,700 |
| 11 Jan 2007 | USD | 14.6 | 15.06 | 14.6 | 14.93 | 14.93 | +0.4 (+2.75%) | 478,600 |
| 10 Jan 2007 | USD | 14.57 | 14.69 | 14.47 | 14.53 | 14.53 | -0.12 (-0.82%) | 454,500 |
| 9 Jan 2007 | USD | 14.9 | 14.91 | 14.44 | 14.65 | 14.65 | -0.25 (-1.68%) | 559,500 |
| 8 Jan 2007 | USD | 15.04 | 15.05 | 14.86 | 14.9 | 14.9 | -0.1 (-0.67%) | 384,300 |
| 5 Jan 2007 | USD | 15.05 | 15.11 | 14.85 | 15 | 15 | -0.04 (-0.27%) | 346,500 |
| 4 Jan 2007 | USD | 15.09 | 15.2 | 14.99 | 15.04 | 15.04 | -0.11 (-0.73%) | 410,800 |
| 3 Jan 2007 | USD | 15.25 | 15.4 | 14.93 | 15.15 | 15.15 | -0.15 (-0.98%) | 401,700 |
| 2 Jan 2007 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 15.51 | 15.52 | 15.29 | 15.3 | 15.3 | -0.14 (-0.91%) | 196,800 |
| 28 Dec 2006 | USD | 15.29 | 15.44 | 15.21 | 15.44 | 15.44 | +0.08 (+0.52%) | 239,400 |
| 27 Dec 2006 | USD | 15.01 | 15.46 | 14.97 | 15.36 | 15.36 | +0.36 (+2.40%) | 337,700 |
| 26 Dec 2006 | USD | 14.88 | 15.19 | 14.86 | 15 | 15 | +0.19 (+1.28%) | 317,200 |
| 25 Dec 2006 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 14.56 | 14.82 | 14.52 | 14.81 | 14.81 | +0.28 (+1.93%) | 434,700 |
| 21 Dec 2006 | USD | 14.49 | 14.85 | 14.35 | 14.53 | 14.53 | +0.34 (+2.40%) | 1,172,500 |
