| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2007 | USD | 18.45 | 18.52 | 18.32 | 18.5 | 18.5 | +0.11 (+0.60%) | 300,200 |
| 9 Mar 2007 | USD | 18.42 | 18.59 | 18.3 | 18.39 | 18.39 | +0.09 (+0.49%) | 352,500 |
| 8 Mar 2007 | USD | 18.4 | 18.45 | 18.28 | 18.3001 | 18.3001 | +0.08 (+0.44%) | 417,400 |
| 7 Mar 2007 | USD | 18.25 | 18.36 | 18.16 | 18.22 | 18.22 | 0.0 (0.0%) | 359,100 |
| 6 Mar 2007 | USD | 17.95 | 18.27 | 17.92 | 18.22 | 18.22 | +0.38 (+2.13%) | 443,900 |
| 5 Mar 2007 | USD | 17.87 | 18.1 | 17.55 | 17.84 | 17.84 | -0.26 (-1.44%) | 786,100 |
| 2 Mar 2007 | USD | 18.4 | 18.4644 | 18.1 | 18.1 | 18.1 | -0.39 (-2.11%) | 489,200 |
| 1 Mar 2007 | USD | 18.3 | 18.58 | 18 | 18.49 | 18.49 | -0.16 (-0.86%) | 1,621,495 |
| 28 Feb 2007 | USD | 18.5 | 18.69 | 18.33 | 18.65 | 18.65 | +0.1 (+0.54%) | 544,300 |
| 27 Feb 2007 | USD | 18.97 | 19.16 | 18.39 | 18.55 | 18.55 | -0.76 (-3.94%) | 831,500 |
| 26 Feb 2007 | USD | 19.46 | 19.46 | 19.22 | 19.31 | 19.31 | -0.06 (-0.31%) | 506,014 |
| 23 Feb 2007 | USD | 19.37 | 19.39 | 19.22 | 19.37 | 19.37 | +0.02 (+0.10%) | 351,900 |
| 22 Feb 2007 | USD | 19.37 | 19.39 | 19.22 | 19.35 | 19.35 | +0.03 (+0.16%) | 389,000 |
| 21 Feb 2007 | USD | 19.22 | 19.47 | 18.89 | 19.32 | 19.32 | +0.04 (+0.21%) | 560,500 |
| 20 Feb 2007 | USD | 19.15 | 19.3 | 19 | 19.28 | 19.28 | +0.15 (+0.78%) | 547,600 |
| 19 Feb 2007 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 19.18 | 19.2 | 18.95 | 19.13 | 19.13 | -0.05 (-0.26%) | 345,800 |
| 15 Feb 2007 | USD | 19.24 | 19.24 | 19.16 | 19.18 | 19.18 | +0.02 (+0.10%) | 399,900 |
| 14 Feb 2007 | USD | 19.18 | 19.2499 | 19.04 | 19.16 | 19.16 | +0.03 (+0.16%) | 911,798 |
| 13 Feb 2007 | USD | 19.04 | 19.14 | 19 | 19.13 | 19.13 | +0.14 (+0.74%) | 1,178,845 |
| 12 Feb 2007 | USD | 19.07 | 19.07 | 18.88 | 18.99 | 18.99 | -0.06 (-0.31%) | 309,273 |
| 9 Feb 2007 | USD | 19.19 | 19.25 | 18.93 | 19.05 | 19.05 | -0.12 (-0.63%) | 635,800 |
| 8 Feb 2007 | USD | 19.24 | 19.24 | 19.07 | 19.17 | 19.17 | -0.05 (-0.26%) | 362,700 |
| 7 Feb 2007 | USD | 19.19 | 19.23 | 19.1286 | 19.2199 | 19.2199 | +0.03 (+0.16%) | 506,200 |
| 6 Feb 2007 | USD | 19.09 | 19.2 | 19.0801 | 19.19 | 19.19 | +0.07 (+0.37%) | 656,600 |
| 5 Feb 2007 | USD | 19.13 | 19.13 | 18.95 | 19.12 | 19.12 | 0.0 (0.0%) | 397,500 |
| 2 Feb 2007 | USD | 19.14 | 19.3 | 18.98 | 19.12 | 19.12 | +0.07 (+0.37%) | 965,000 |
| 1 Feb 2007 | USD | 18.93 | 19.05 | 18.85 | 19.05 | 19.05 | +0.23 (+1.22%) | 1,302,300 |
| 31 Jan 2007 | USD | 18.59 | 18.97 | 18.53 | 18.82 | 18.82 | +0.19 (+1.02%) | 977,200 |
| 30 Jan 2007 | USD | 18.51 | 18.66 | 18.5 | 18.63 | 18.63 | +0.14 (+0.76%) | 1,272,500 |
