| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2007 | USD | 25.55 | 25.58 | 24.89 | 24.99 | 3.1237 | -0.36 (-1.42%) | 392,000 |
| 6 Feb 2007 | USD | 24.46 | 25.44 | 24.24 | 25.35 | 3.1688 | +0.89 (+3.64%) | 1,020,000 |
| 5 Feb 2007 | USD | 24.02 | 24.46 | 24 | 24.46 | 3.0575 | +0.57 (+2.39%) | 533,600 |
| 2 Feb 2007 | USD | 24 | 24.15 | 23.77 | 23.89 | 2.9863 | -0.11 (-0.46%) | 512,000 |
| 1 Feb 2007 | USD | 23.92 | 24.4 | 23.8 | 24 | 3 | +0.05 (+0.21%) | 515,200 |
| 31 Jan 2007 | USD | 24.02 | 24.42 | 23.7 | 23.95 | 2.9937 | -0.07 (-0.29%) | 596,000 |
| 30 Jan 2007 | USD | 23.8 | 24.27 | 23.8 | 24.02 | 3.0025 | +0.229 (+0.96%) | 308,000 |
| 29 Jan 2007 | USD | 24.15 | 24.17 | 23.75 | 23.791 | 2.9739 | -1.109 (-4.45%) | 573,600 |
| 26 Jan 2007 | USD | 25.4 | 25.49 | 24.72 | 24.9 | 3.1125 | -0.02 (-0.08%) | 522,400 |
| 25 Jan 2007 | USD | 25.16 | 25.6 | 24.62 | 24.92 | 3.115 | -0.45 (-1.77%) | 320,800 |
| 24 Jan 2007 | USD | 25.42 | 25.48 | 24.9 | 25.37 | 3.1713 | -0.02 (-0.08%) | 188,000 |
| 23 Jan 2007 | USD | 24.8 | 25.39 | 24.65 | 25.39 | 3.1738 | +0.571 (+2.30%) | 325,600 |
| 22 Jan 2007 | USD | 24.58 | 24.85 | 24.5 | 24.8194 | 3.1024 | +0.389 (+1.59%) | 284,000 |
| 19 Jan 2007 | USD | 23.85 | 24.47 | 23.83 | 24.43 | 3.0537 | +0.46 (+1.92%) | 264,800 |
| 18 Jan 2007 | USD | 23.86 | 23.97 | 23.69 | 23.97 | 2.9962 | +0.22 (+0.93%) | 262,400 |
| 17 Jan 2007 | USD | 23.8 | 23.91 | 23.41 | 23.75 | 2.9688 | +0.13 (+0.55%) | 3,752,000 |
| 16 Jan 2007 | USD | 23.5 | 24.16 | 23.46 | 23.62 | 2.9525 | -0.02 (-0.08%) | 362,400 |
| 15 Jan 2007 | USD | 23.64 | 23.64 | 23.64 | 23.64 | 2.955 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 23.24 | 23.8 | 23.24 | 23.64 | 2.955 | +0.64 (+2.78%) | 411,200 |
| 11 Jan 2007 | USD | 23.28 | 23.6 | 22.1782 | 23 | 2.875 | +0.05 (+0.22%) | 468,800 |
| 10 Jan 2007 | USD | 23.46 | 23.7 | 22.82 | 22.95 | 2.8687 | -0.59 (-2.51%) | 944,800 |
| 9 Jan 2007 | USD | 23.97 | 24.14 | 23.39 | 23.54 | 2.9425 | -0.38 (-1.59%) | 710,400 |
| 8 Jan 2007 | USD | 23.75 | 24.15 | 23.75 | 23.92 | 2.99 | +0.56 (+2.40%) | 436,800 |
| 5 Jan 2007 | USD | 23.48 | 23.84 | 23.14 | 23.36 | 2.92 | -0.1 (-0.43%) | 216,000 |
| 4 Jan 2007 | USD | 23.36 | 23.53 | 23.31 | 23.46 | 2.9325 | +0.02 (+0.09%) | 272,000 |
| 3 Jan 2007 | USD | 23.2 | 23.7 | 23.17 | 23.44 | 2.93 | +0.44 (+1.91%) | 600,800 |
| 2 Jan 2007 | USD | 23 | 23 | 23 | 23 | 2.875 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 23 | 23 | 23 | 23 | 2.875 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 23.09 | 23.33 | 22.99 | 23 | 2.875 | -0.24 (-1.03%) | 120,000 |
| 28 Dec 2006 | USD | 23.17 | 23.46 | 22.83 | 23.24 | 2.905 | +0.03 (+0.13%) | 290,400 |
