| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2007 | USD | 25.14 | 25.23 | 25.06 | 25.09 | 25.09 | +0.04 (+0.16%) | 236,300 |
| 6 Mar 2007 | USD | 24.99 | 25.28 | 24.99 | 25.05 | 25.05 | +0.1 (+0.40%) | 259,400 |
| 5 Mar 2007 | USD | 25.23 | 25.25 | 24.95 | 24.95 | 24.95 | -0.28 (-1.11%) | 229,612 |
| 2 Mar 2007 | USD | 25.25 | 25.27 | 25 | 25.23 | 25.23 | -0.02 (-0.08%) | 213,600 |
| 1 Mar 2007 | USD | 25.16 | 25.29 | 24.96 | 25.25 | 25.25 | -0.06 (-0.24%) | 269,800 |
| 28 Feb 2007 | USD | 25.11 | 25.44 | 25.05 | 25.31 | 25.31 | +0.19 (+0.76%) | 285,000 |
| 27 Feb 2007 | USD | 25.88 | 25.88 | 24.72 | 25.12 | 25.12 | -0.76 (-2.94%) | 309,800 |
| 26 Feb 2007 | USD | 25.68 | 25.88 | 25.56 | 25.88 | 25.88 | +0.3 (+1.17%) | 269,300 |
| 23 Feb 2007 | USD | 25.05 | 25.58 | 25.02 | 25.58 | 25.58 | +0.49 (+1.95%) | 278,000 |
| 22 Feb 2007 | USD | 24.81 | 25.09 | 24.76 | 25.09 | 25.09 | +0.22 (+0.88%) | 376,000 |
| 21 Feb 2007 | USD | 25.12 | 25.16 | 24.81 | 24.87 | 24.87 | -0.24 (-0.96%) | 410,900 |
| 20 Feb 2007 | USD | 25.3 | 25.34 | 25.08 | 25.11 | 25.11 | -0.19 (-0.75%) | 351,000 |
| 19 Feb 2007 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 25.37 | 25.42 | 25.15 | 25.3 | 25.3 | -0.1 (-0.39%) | 298,000 |
| 15 Feb 2007 | USD | 25.38 | 25.57 | 25.3 | 25.4 | 25.4 | +0.07 (+0.28%) | 289,500 |
| 14 Feb 2007 | USD | 25.55 | 25.614 | 25.31 | 25.33 | 25.33 | -0.13 (-0.51%) | 296,546 |
| 13 Feb 2007 | USD | 25.45 | 25.63 | 25.37 | 25.46 | 25.46 | +0.01 (+0.04%) | 355,100 |
| 12 Feb 2007 | USD | 25.6 | 25.6 | 25.25 | 25.45 | 25.45 | -0.05 (-0.20%) | 268,205 |
| 9 Feb 2007 | USD | 25.74 | 25.79 | 25.45 | 25.5 | 25.5 | -0.19 (-0.74%) | 252,500 |
| 8 Feb 2007 | USD | 25.78 | 25.8 | 25.52 | 25.69 | 25.69 | -0.02 (-0.08%) | 316,500 |
| 7 Feb 2007 | USD | 25.81 | 25.87 | 25.65 | 25.71 | 25.71 | -0.07 (-0.27%) | 352,000 |
| 6 Feb 2007 | USD | 25.85 | 25.88 | 25.64 | 25.78 | 25.78 | 0.0 (0.0%) | 313,600 |
| 5 Feb 2007 | USD | 25.89 | 25.97 | 25.72 | 25.78 | 25.78 | -0.09 (-0.35%) | 267,900 |
| 2 Feb 2007 | USD | 25.88 | 25.88 | 25.63 | 25.87 | 25.87 | +0.11 (+0.43%) | 263,700 |
| 1 Feb 2007 | USD | 25.87 | 25.92 | 25.69 | 25.76 | 25.76 | -0.11 (-0.43%) | 324,100 |
| 31 Jan 2007 | USD | 25.74 | 25.93 | 25.53 | 25.87 | 25.87 | +0.17 (+0.66%) | 283,000 |
| 30 Jan 2007 | USD | 25.58 | 25.7 | 25.41 | 25.7 | 25.7 | +0.18 (+0.71%) | 337,400 |
| 29 Jan 2007 | USD | 25.39 | 25.65 | 25.35 | 25.52 | 25.52 | +0.13 (+0.51%) | 329,400 |
| 26 Jan 2007 | USD | 25.29 | 25.4 | 25.16 | 25.39 | 25.39 | +0.19 (+0.75%) | 286,800 |
| 25 Jan 2007 | USD | 25.2 | 25.34 | 25.1 | 25.2 | 25.2 | -0.04 (-0.16%) | 362,100 |
