| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2007 | USD | 24.6 | 27.07 | 24.59 | 25.85 | 25.85 | +1.33 (+5.42%) | 583,742 |
| 2 Feb 2007 | USD | 23.11 | 24.6 | 23.11 | 24.52 | 24.52 | +1.02 (+4.34%) | 236,429 |
| 1 Feb 2007 | USD | 23.77 | 23.94 | 23.19 | 23.5 | 23.5 | -0.16 (-0.68%) | 195,775 |
| 31 Jan 2007 | USD | 23.15 | 23.89 | 23.06 | 23.66 | 23.66 | +0.62 (+2.69%) | 125,653 |
| 30 Jan 2007 | USD | 22.38 | 23.44 | 22.33 | 23.04 | 23.04 | +0.73 (+3.27%) | 130,274 |
| 29 Jan 2007 | USD | 22.4 | 22.84 | 22.07 | 22.31 | 22.31 | -0.2 (-0.89%) | 153,503 |
| 26 Jan 2007 | USD | 22.33 | 22.54 | 22.12 | 22.51 | 22.51 | +0.15 (+0.67%) | 91,482 |
| 25 Jan 2007 | USD | 23.43 | 23.43 | 22.27 | 22.36 | 22.36 | -1.1 (-4.69%) | 124,314 |
| 24 Jan 2007 | USD | 23.22 | 23.6 | 23 | 23.46 | 23.46 | +0.23 (+0.99%) | 105,230 |
| 23 Jan 2007 | USD | 23.25 | 23.35 | 22.93 | 23.23 | 23.23 | -0.08 (-0.34%) | 141,327 |
| 22 Jan 2007 | USD | 23.21 | 23.5 | 22.86 | 23.31 | 23.31 | +0.28 (+1.22%) | 199,081 |
| 19 Jan 2007 | USD | 22.28 | 23.13 | 22.17 | 23.03 | 23.03 | +0.82 (+3.69%) | 233,611 |
| 18 Jan 2007 | USD | 22 | 22.67 | 22 | 22.21 | 22.21 | +0.38 (+1.74%) | 307,614 |
| 17 Jan 2007 | USD | 21.55 | 22.12 | 21.53 | 21.83 | 21.83 | +0.15 (+0.69%) | 66,970 |
| 16 Jan 2007 | USD | 22.77 | 22.77 | 21.4 | 21.68 | 21.68 | -1.13 (-4.95%) | 188,358 |
| 15 Jan 2007 | USD | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 22.08 | 23.29 | 21.86 | 22.81 | 22.81 | +0.68 (+3.07%) | 172,042 |
| 11 Jan 2007 | USD | 20.43 | 22.37 | 20.39 | 22.13 | 22.13 | +1.68 (+8.22%) | 203,360 |
| 10 Jan 2007 | USD | 20.65 | 20.87 | 20.2 | 20.45 | 20.45 | -0.36 (-1.73%) | 92,604 |
| 9 Jan 2007 | USD | 21.06 | 21.1 | 19.98 | 20.81 | 20.81 | -0.29 (-1.37%) | 132,954 |
| 8 Jan 2007 | USD | 21.08 | 21.39 | 20.63 | 21.1 | 21.1 | +0.02 (+0.09%) | 84,877 |
| 5 Jan 2007 | USD | 21.04 | 21.23 | 20.77 | 21.08 | 21.08 | -0.15 (-0.71%) | 113,265 |
| 4 Jan 2007 | USD | 20.62 | 21.42 | 20.28 | 21.23 | 21.23 | +0.47 (+2.26%) | 88,853 |
| 3 Jan 2007 | USD | 20.97 | 20.97 | 20.44 | 20.76 | 20.76 | -0.17 (-0.81%) | 126,013 |
| 2 Jan 2007 | USD | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 20.81 | 21.62 | 20.81 | 20.93 | 20.93 | +0.01 (+0.05%) | 143,660 |
| 28 Dec 2006 | USD | 20.51 | 21 | 20.4 | 20.92 | 20.92 | +0.43 (+2.10%) | 67,296 |
| 27 Dec 2006 | USD | 20.28 | 20.54 | 20.28 | 20.49 | 20.49 | +0.15 (+0.74%) | 64,739 |
| 26 Dec 2006 | USD | 19.85 | 20.49 | 19.84 | 20.34 | 20.34 | +0.36 (+1.80%) | 38,005 |
