| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | USD | 32.03 | 32.59 | 31.68 | 32.35 | 5.3917 | +2.07 (+6.84%) | 2,874,300 |
| 30 Jan 2007 | USD | 30.42 | 30.65 | 30.09 | 30.28 | 5.0467 | +0.73 (+2.47%) | 1,447,900 |
| 29 Jan 2007 | USD | 29.5 | 29.86 | 29.3 | 29.55 | 4.925 | +0.4 (+1.37%) | 1,117,000 |
| 26 Jan 2007 | USD | 29.62 | 29.7 | 28.9 | 29.15 | 4.8583 | -0.13 (-0.44%) | 873,400 |
| 25 Jan 2007 | USD | 29.75 | 29.75 | 29 | 29.28 | 4.88 | -0.21 (-0.71%) | 488,600 |
| 24 Jan 2007 | USD | 29.17 | 29.75 | 28.7501 | 29.49 | 4.915 | +0.75 (+2.61%) | 941,200 |
| 23 Jan 2007 | USD | 28.69 | 29 | 28.4 | 28.74 | 4.79 | +0.22 (+0.77%) | 1,181,800 |
| 22 Jan 2007 | USD | 28.88 | 28.95 | 28.26 | 28.52 | 4.7533 | +0.16 (+0.56%) | 370,900 |
| 19 Jan 2007 | USD | 28.12 | 28.75 | 28 | 28.36 | 4.7267 | +0.07 (+0.25%) | 537,100 |
| 18 Jan 2007 | USD | 28.94 | 28.95 | 28 | 28.29 | 4.715 | -0.05 (-0.18%) | 562,200 |
| 17 Jan 2007 | USD | 28.22 | 28.55 | 28.02 | 28.34 | 4.7233 | -0.09 (-0.32%) | 437,500 |
| 16 Jan 2007 | USD | 27.5 | 28.48 | 27.5 | 28.43 | 4.7383 | -0.3 (-1.04%) | 790,200 |
| 15 Jan 2007 | USD | 28.73 | 28.73 | 28.73 | 28.73 | 4.7883 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 28.85 | 29.04 | 28.57 | 28.73 | 4.7883 | +0.25 (+0.88%) | 543,400 |
| 11 Jan 2007 | USD | 28.51 | 29.16 | 28.19 | 28.48 | 4.7467 | +0.23 (+0.81%) | 736,300 |
| 10 Jan 2007 | USD | 27.63 | 28.62 | 27.56 | 28.25 | 4.7083 | -0.23 (-0.81%) | 859,700 |
| 9 Jan 2007 | USD | 28.54 | 28.57 | 27.85 | 28.48 | 4.7467 | -0.27 (-0.94%) | 848,400 |
| 8 Jan 2007 | USD | 28.55 | 28.8 | 28.14 | 28.75 | 4.7917 | -0.01 (-0.03%) | 730,800 |
| 5 Jan 2007 | USD | 29.02 | 29.15 | 28.04 | 28.76 | 4.7933 | -0.62 (-2.11%) | 1,364,200 |
| 4 Jan 2007 | USD | 29.48 | 29.56 | 28.81 | 29.38 | 4.8967 | -0.43 (-1.44%) | 1,176,000 |
| 3 Jan 2007 | USD | 30.49 | 30.53 | 29.5301 | 29.81 | 4.9683 | -0.17 (-0.57%) | 911,100 |
| 2 Jan 2007 | USD | 29.98 | 29.98 | 29.98 | 29.98 | 4.9967 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 29.98 | 29.98 | 29.98 | 29.98 | 4.9967 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 30.51 | 30.61 | 29.98 | 29.98 | 4.9967 | -0.46 (-1.51%) | 563,700 |
| 28 Dec 2006 | USD | 30.67 | 30.71 | 30.09 | 30.44 | 5.0733 | -0.03 (-0.10%) | 340,800 |
| 27 Dec 2006 | USD | 30.02 | 30.57 | 30.02 | 30.47 | 5.0783 | +0.56 (+1.87%) | 510,700 |
| 26 Dec 2006 | USD | 30.05 | 30.14 | 29.73 | 29.91 | 4.985 | -0.1 (-0.33%) | 173,300 |
| 25 Dec 2006 | USD | 30.01 | 30.01 | 30.01 | 30.01 | 5.0017 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 29.91 | 30.09 | 29.38 | 30.01 | 5.0017 | +0.13 (+0.44%) | 382,400 |
| 21 Dec 2006 | USD | 29.92 | 29.96 | 29.32 | 29.88 | 4.98 | -0.06 (-0.20%) | 579,800 |
