| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | USD | 15.45 | 15.62 | 15.33 | 15.57 | 15.57 | +0.19 (+1.24%) | 1,536,378 |
| 31 Jan 2007 | USD | 15.47 | 15.5 | 15.27 | 15.38 | 15.38 | -0.14 (-0.90%) | 1,888,646 |
| 30 Jan 2007 | USD | 15.5 | 15.62 | 15.43 | 15.52 | 15.52 | +0.07 (+0.45%) | 1,655,697 |
| 29 Jan 2007 | USD | 15.75 | 15.7585 | 15.4 | 15.45 | 15.45 | -0.32 (-2.03%) | 1,674,991 |
| 26 Jan 2007 | USD | 15.48 | 15.81 | 15.45 | 15.77 | 15.77 | +0.25 (+1.61%) | 2,149,458 |
| 25 Jan 2007 | USD | 15.78 | 15.86 | 15.4 | 15.52 | 15.52 | -0.32 (-2.02%) | 2,694,465 |
| 24 Jan 2007 | USD | 15.85 | 15.93 | 15.7 | 15.84 | 15.84 | -0.04 (-0.25%) | 1,094,868 |
| 23 Jan 2007 | USD | 15.81 | 16.06 | 15.63 | 15.88 | 15.88 | +0.01 (+0.06%) | 2,265,873 |
| 22 Jan 2007 | USD | 16 | 16.49 | 15.74 | 15.87 | 15.87 | -0.67 (-4.05%) | 3,615,868 |
| 19 Jan 2007 | USD | 16.55 | 17.1 | 16.24 | 16.54 | 16.54 | -0.91 (-5.21%) | 4,907,699 |
| 18 Jan 2007 | USD | 17.29 | 17.55 | 17 | 17.45 | 17.45 | +0.02 (+0.11%) | 2,708,715 |
| 17 Jan 2007 | USD | 17.4 | 17.5 | 17.27 | 17.43 | 17.43 | -0.05 (-0.29%) | 1,076,575 |
| 16 Jan 2007 | USD | 17.32 | 17.53 | 17.28 | 17.48 | 17.48 | +0.16 (+0.92%) | 1,179,331 |
| 15 Jan 2007 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 16.92 | 17.35 | 16.91 | 17.32 | 17.32 | +0.34 (+2.00%) | 1,154,510 |
| 11 Jan 2007 | USD | 17.049 | 17.05 | 16.9 | 16.98 | 16.98 | +0.03 (+0.18%) | 1,082,754 |
| 10 Jan 2007 | USD | 16.5 | 17.04 | 16.5 | 16.95 | 16.95 | +0.19 (+1.13%) | 1,389,366 |
| 9 Jan 2007 | USD | 16.82 | 16.883 | 16.51 | 16.76 | 16.76 | -0.08 (-0.48%) | 1,442,174 |
| 8 Jan 2007 | USD | 17.04 | 17.04 | 16.81 | 16.84 | 16.84 | -0.21 (-1.23%) | 1,284,703 |
| 5 Jan 2007 | USD | 17.2 | 17.22 | 16.93 | 17.05 | 17.05 | -0.24 (-1.39%) | 1,090,673 |
| 4 Jan 2007 | USD | 17.08 | 17.34 | 16.85 | 17.29 | 17.29 | +0.19 (+1.11%) | 1,865,654 |
| 3 Jan 2007 | USD | 17.39 | 17.99 | 17 | 17.1 | 17.1 | -0.22 (-1.27%) | 1,754,439 |
| 2 Jan 2007 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 17.51 | 17.59 | 17.25 | 17.32 | 17.32 | -0.2 (-1.14%) | 1,244,976 |
| 28 Dec 2006 | USD | 17.53 | 17.6 | 17.4 | 17.52 | 17.52 | -0.01 (-0.06%) | 1,370,287 |
| 27 Dec 2006 | USD | 17.4 | 17.79 | 17.27 | 17.53 | 17.53 | +0.23 (+1.33%) | 1,114,339 |
| 26 Dec 2006 | USD | 17 | 17.37 | 16.98 | 17.3 | 17.3 | +0.23 (+1.35%) | 1,088,072 |
| 25 Dec 2006 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 17.03 | 17.24 | 17 | 17.07 | 17.07 | -0.03 (-0.18%) | 1,038,229 |
