| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 18.56 | 19.23 | 18.45 | 19.21 | 19.21 | +0.65 (+3.50%) | 579,513 |
| 13 Mar 2007 | USD | 18.81 | 19.13 | 18.56 | 18.56 | 18.56 | -0.42 (-2.21%) | 127,866 |
| 12 Mar 2007 | USD | 18.83 | 19.08 | 18.67 | 18.98 | 18.98 | +0.23 (+1.23%) | 96,981 |
| 9 Mar 2007 | USD | 19 | 19.16 | 18.65 | 18.75 | 18.75 | -0.13 (-0.69%) | 137,584 |
| 8 Mar 2007 | USD | 18.74 | 19.09 | 18.5 | 18.88 | 18.88 | +0.35 (+1.89%) | 181,763 |
| 7 Mar 2007 | USD | 19.22 | 19.22 | 18.47 | 18.53 | 18.53 | -0.87 (-4.48%) | 119,999 |
| 6 Mar 2007 | USD | 18.76 | 19.43 | 18.6 | 19.4 | 19.4 | +0.85 (+4.58%) | 217,197 |
| 5 Mar 2007 | USD | 18.7 | 19.14 | 18.47 | 18.55 | 18.55 | -0.35 (-1.85%) | 164,864 |
| 2 Mar 2007 | USD | 19.38 | 19.98 | 18.59 | 18.9 | 18.9 | -0.59 (-3.03%) | 153,573 |
| 1 Mar 2007 | USD | 18.99 | 19.65 | 18.85 | 19.49 | 19.49 | +0.11 (+0.57%) | 125,991 |
| 28 Feb 2007 | USD | 18.89 | 19.59 | 18.61 | 19.38 | 19.38 | +0.38 (+2%) | 197,393 |
| 27 Feb 2007 | USD | 19.55 | 19.71 | 18.75 | 19 | 19 | -0.65 (-3.31%) | 382,044 |
| 26 Feb 2007 | USD | 19.68 | 20.19 | 19.4899 | 19.65 | 19.65 | +0.05 (+0.26%) | 188,173 |
| 23 Feb 2007 | USD | 19.7 | 19.81 | 19.44 | 19.6 | 19.6 | -0.17 (-0.86%) | 132,372 |
| 22 Feb 2007 | USD | 19.51 | 19.8 | 19.48 | 19.77 | 19.77 | +0.25 (+1.28%) | 134,714 |
| 21 Feb 2007 | USD | 19.46 | 19.61 | 19.35 | 19.52 | 19.52 | +0.09 (+0.46%) | 118,970 |
| 20 Feb 2007 | USD | 19.21 | 19.56 | 19.14 | 19.43 | 19.43 | -0.23 (-1.17%) | 192,785 |
| 19 Feb 2007 | USD | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 19.69 | 19.83 | 19.59 | 19.66 | 19.66 | -0.03 (-0.15%) | 177,059 |
| 15 Feb 2007 | USD | 19.82 | 19.86 | 19.6 | 19.69 | 19.69 | -0.06 (-0.30%) | 109,772 |
| 14 Feb 2007 | USD | 19.79 | 19.96 | 19.7 | 19.75 | 19.75 | -0.12 (-0.60%) | 119,788 |
| 13 Feb 2007 | USD | 19.66 | 19.87 | 19.52 | 19.87 | 19.87 | +0.17 (+0.86%) | 165,632 |
| 12 Feb 2007 | USD | 19.51 | 19.82 | 19.48 | 19.7 | 19.7 | +0.17 (+0.87%) | 164,784 |
| 9 Feb 2007 | USD | 19.68 | 19.98 | 19.43 | 19.53 | 19.53 | -0.22 (-1.11%) | 221,644 |
| 8 Feb 2007 | USD | 19.49 | 19.97 | 19.49 | 19.75 | 19.75 | +0.27 (+1.39%) | 260,201 |
| 7 Feb 2007 | USD | 19.35 | 19.57 | 19.18 | 19.48 | 19.48 | +0.27 (+1.41%) | 552,180 |
| 6 Feb 2007 | USD | 19.78 | 19.78 | 19.15 | 19.21 | 19.21 | -0.47 (-2.39%) | 296,413 |
| 5 Feb 2007 | USD | 20.24 | 20.24 | 19.63 | 19.68 | 19.68 | -0.62 (-3.05%) | 166,226 |
| 2 Feb 2007 | USD | 20.32 | 20.46 | 20.25 | 20.3 | 20.3 | +0.01 (+0.05%) | 105,274 |
| 1 Feb 2007 | USD | 20.4 | 20.59 | 20.23 | 20.29 | 20.29 | -0.01 (-0.05%) | 99,360 |
