| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 17.65 | 18 | 17.6 | 17.8 | 160.2 | +0.01 (+0.06%) | 189,885 |
| 13 Mar 2007 | USD | 18.49 | 18.55 | 17.58 | 17.79 | 160.11 | -0.71 (-3.84%) | 310,361 |
| 12 Mar 2007 | USD | 18.99 | 19.02 | 18.44 | 18.5 | 166.5 | -0.55 (-2.89%) | 374,958 |
| 9 Mar 2007 | USD | 18.62 | 19.14 | 18.3 | 19.05 | 171.45 | +0.83 (+4.56%) | 611,886 |
| 8 Mar 2007 | USD | 18.5 | 18.75 | 18.07 | 18.22 | 163.98 | -0.11 (-0.60%) | 392,628 |
| 7 Mar 2007 | USD | 17.85 | 18.71 | 17.5845 | 18.33 | 164.97 | +0.55 (+3.09%) | 557,613 |
| 6 Mar 2007 | USD | 17.72 | 18.2 | 17.69 | 17.78 | 160.02 | +0.66 (+3.86%) | 539,735 |
| 5 Mar 2007 | USD | 17.08 | 17.95 | 16.76 | 17.12 | 154.08 | +0.02 (+0.12%) | 250,103 |
| 2 Mar 2007 | USD | 17.57 | 17.92 | 17.03 | 17.1 | 153.9 | -0.6 (-3.39%) | 153,839 |
| 1 Mar 2007 | USD | 17.28 | 17.92 | 17.26 | 17.7 | 159.3 | -0.31 (-1.72%) | 266,456 |
| 28 Feb 2007 | USD | 16.98 | 18.08 | 16.69 | 18.01 | 162.09 | +0.91 (+5.32%) | 312,111 |
| 27 Feb 2007 | USD | 18.02 | 18.03 | 16.35 | 17.1 | 153.9 | -1.14 (-6.25%) | 427,530 |
| 26 Feb 2007 | USD | 17.84 | 18.28 | 17.51 | 18.24 | 164.16 | +0.33 (+1.84%) | 150,960 |
| 23 Feb 2007 | USD | 18.99 | 18.99 | 17.72 | 17.91 | 161.19 | -1 (-5.29%) | 555,435 |
| 22 Feb 2007 | USD | 18.55 | 19.32 | 18.326 | 18.91 | 170.19 | +0.46 (+2.49%) | 425,633 |
| 21 Feb 2007 | USD | 18.53 | 18.89 | 18.37 | 18.45 | 166.05 | -0.19 (-1.02%) | 335,893 |
| 20 Feb 2007 | USD | 17.53 | 19.02 | 17.24 | 18.64 | 167.76 | +1.14 (+6.51%) | 546,996 |
| 19 Feb 2007 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 157.5 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 17.66 | 17.6799 | 16.8616 | 17.5 | 157.5 | -0.12 (-0.68%) | 431,489 |
| 15 Feb 2007 | USD | 17.7 | 17.85 | 17.09 | 17.62 | 158.58 | -0.06 (-0.34%) | 530,466 |
| 14 Feb 2007 | USD | 16.13 | 17.81 | 16.02 | 17.68 | 159.12 | +1.63 (+10.16%) | 905,559 |
| 13 Feb 2007 | USD | 15.95 | 16.07 | 15.71 | 16.0499 | 144.4491 | +0.22 (+1.39%) | 775,786 |
| 12 Feb 2007 | USD | 15.31 | 15.99 | 15.15 | 15.83 | 142.47 | +0.5 (+3.26%) | 424,262 |
| 9 Feb 2007 | USD | 15.1 | 15.44 | 15.09 | 15.33 | 137.97 | +0.09 (+0.59%) | 265,012 |
| 8 Feb 2007 | USD | 14.95 | 15.39 | 14.7 | 15.24 | 137.16 | +0.29 (+1.94%) | 302,455 |
| 7 Feb 2007 | USD | 15.62 | 15.69 | 14.64 | 14.95 | 134.55 | -1.22 (-7.54%) | 744,548 |
| 6 Feb 2007 | USD | 16.33 | 16.35 | 15.8 | 16.17 | 145.53 | -0.02 (-0.12%) | 349,884 |
| 5 Feb 2007 | USD | 15.81 | 16.78 | 15.73 | 16.19 | 145.71 | +0.47 (+2.99%) | 538,409 |
| 2 Feb 2007 | USD | 15.15 | 15.84 | 15.05 | 15.72 | 141.48 | +0.67 (+4.45%) | 274,839 |
| 1 Feb 2007 | USD | 15.41 | 15.65 | 14.79 | 15.05 | 135.45 | -0.35 (-2.27%) | 241,417 |
