| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | USD | 31.28 | 31.28 | 30.47 | 30.6 | 30.6 | -0.35 (-1.13%) | 291,400 |
| 25 Jan 2007 | USD | 31.05 | 31.35 | 30.72 | 30.95 | 30.95 | -0.3 (-0.96%) | 367,400 |
| 24 Jan 2007 | USD | 30.97 | 31.52 | 30.95 | 31.25 | 31.25 | +0.28 (+0.90%) | 563,100 |
| 23 Jan 2007 | USD | 30.73 | 31.04 | 30.68 | 30.97 | 30.97 | +0.14 (+0.45%) | 479,000 |
| 22 Jan 2007 | USD | 31.05 | 31.25 | 30.69 | 30.83 | 30.83 | -0.2 (-0.64%) | 290,200 |
| 19 Jan 2007 | USD | 31.08 | 31.28 | 30.84 | 31.03 | 31.03 | -0.1 (-0.32%) | 343,800 |
| 18 Jan 2007 | USD | 31.87 | 31.87 | 30.95 | 31.13 | 31.13 | -0.74 (-2.32%) | 365,900 |
| 17 Jan 2007 | USD | 31.24 | 31.98 | 31.24 | 31.87 | 31.87 | +0.58 (+1.85%) | 539,700 |
| 16 Jan 2007 | USD | 30.92 | 31.35 | 30.78 | 31.29 | 31.29 | +0.31 (+1.00%) | 493,300 |
| 15 Jan 2007 | USD | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 31.31 | 31.44 | 30.77 | 30.98 | 30.98 | 0.0 (0.0%) | 627,600 |
| 11 Jan 2007 | USD | 30.92 | 31.17 | 30.89 | 30.98 | 30.98 | -0.02 (-0.06%) | 654,700 |
| 10 Jan 2007 | USD | 31.02 | 31.09 | 30.83 | 31 | 31 | -0.04 (-0.13%) | 460,300 |
| 9 Jan 2007 | USD | 30.89 | 31.13 | 30.8 | 31.04 | 31.04 | +0.03 (+0.10%) | 760,300 |
| 8 Jan 2007 | USD | 31.03 | 31.27 | 30.84 | 31.01 | 31.01 | -0.3 (-0.96%) | 1,549,100 |
| 5 Jan 2007 | USD | 29.44 | 31.31 | 29.44 | 31.31 | 31.31 | +2 (+6.82%) | 2,111,800 |
| 4 Jan 2007 | USD | 28.71 | 29.4 | 28.65 | 29.31 | 29.31 | +0.53 (+1.84%) | 3,980,200 |
| 3 Jan 2007 | USD | 29.04 | 29.3 | 28.58 | 28.78 | 28.78 | -0.18 (-0.62%) | 449,100 |
| 2 Jan 2007 | USD | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 28.99 | 29.2 | 28.79 | 28.96 | 28.96 | -0.06 (-0.21%) | 221,700 |
| 28 Dec 2006 | USD | 28.73 | 29.12 | 28.71 | 29.02 | 29.02 | +0.01 (+0.03%) | 360,500 |
| 27 Dec 2006 | USD | 29.12 | 29.15 | 28.91 | 29.01 | 29.01 | -0.14 (-0.48%) | 287,700 |
| 26 Dec 2006 | USD | 29.07 | 29.23 | 28.94 | 29.15 | 29.15 | 0.0 (0.0%) | 113,100 |
| 25 Dec 2006 | USD | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 29.04 | 29.41 | 29.04 | 29.15 | 29.15 | +0.01 (+0.03%) | 243,100 |
| 21 Dec 2006 | USD | 29.3 | 29.43 | 29.13 | 29.14 | 29.14 | -0.15 (-0.51%) | 316,500 |
| 20 Dec 2006 | USD | 29.04 | 29.61 | 28.98 | 29.29 | 29.29 | +0.28 (+0.97%) | 412,200 |
| 19 Dec 2006 | USD | 29.14 | 29.17 | 28.97 | 29.01 | 29.01 | -0.38 (-1.29%) | 603,200 |
| 18 Dec 2006 | USD | 29.59 | 29.6 | 29.32 | 29.39 | 29.39 | +0.06 (+0.20%) | 357,900 |
