| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 27 Jun 2007 | USD | 16.33 | 17.5 | 16.08 | 17.2 | 17.2 | +0.85 (+5.20%) | 8,718,029 |
| 26 Jun 2007 | USD | 16.39 | 16.7 | 15.3 | 16.35 | 16.35 | -0.55 (-3.25%) | 6,129,144 |
| 25 Jun 2007 | USD | 17 | 17.92 | 16.7 | 16.9 | 16.9 | +0.04 (+0.24%) | 11,830,674 |
| 22 Jun 2007 | USD | 16.58 | 17.28 | 16.05 | 16.86 | 16.86 | +0.38 (+2.31%) | 8,322,085 |
| 21 Jun 2007 | USD | 16.19 | 16.7 | 15.81 | 16.48 | 16.48 | +0.15 (+0.92%) | 3,904,577 |
| 20 Jun 2007 | USD | 16.68 | 17.1 | 16.25 | 16.33 | 16.33 | -0.37 (-2.22%) | 5,921,278 |
| 19 Jun 2007 | USD | 16.82 | 17.45 | 16.6 | 16.7 | 16.7 | +0.17 (+1.03%) | 8,113,249 |
| 18 Jun 2007 | USD | 16.01 | 16.64 | 16.01 | 16.53 | 16.53 | +0.68 (+4.29%) | 7,508,270 |
| 15 Jun 2007 | USD | 15 | 15.95 | 14.85 | 15.85 | 15.85 | +0.72 (+4.76%) | 5,708,036 |
| 14 Jun 2007 | USD | 15.55 | 15.55 | 15.1 | 15.13 | 15.13 | -0.42 (-2.70%) | 3,120,911 |
| 13 Jun 2007 | USD | 14.98 | 15.55 | 14.79 | 15.55 | 15.55 | +0.77 (+5.21%) | 5,556,869 |
| 12 Jun 2007 | USD | 15.17 | 15.17 | 14.3 | 14.78 | 14.78 | -0.24 (-1.60%) | 4,742,059 |
| 11 Jun 2007 | USD | 14.76 | 15.29 | 14.76 | 15.02 | 15.02 | +0.34 (+2.32%) | 3,686,911 |
| 8 Jun 2007 | USD | 14.8 | 14.89 | 14.53 | 14.68 | 14.68 | -0.12 (-0.81%) | 3,754,312 |
| 7 Jun 2007 | USD | 14.46 | 14.9 | 14.26 | 14.8 | 14.8 | +0.55 (+3.86%) | 3,498,324 |
| 6 Jun 2007 | USD | 14.1 | 14.6 | 13.88 | 14.25 | 14.25 | +0.15 (+1.06%) | 4,179,371 |
| 5 Jun 2007 | USD | 14.2 | 14.3 | 13.11 | 14.1 | 14.1 | -0.47 (-3.23%) | 6,240,744 |
| 4 Jun 2007 | USD | 16.3 | 16.4 | 14.57 | 14.57 | 14.57 | -1.62 (-10.01%) | 5,918,192 |
| 1 Jun 2007 | USD | 16.54 | 16.88 | 16.15 | 16.19 | 16.19 | -0.3 (-1.82%) | 6,779,639 |
| 31 May 2007 | USD | 16.04 | 16.89 | 15.6 | 16.49 | 16.49 | +0.69 (+4.37%) | 7,897,711 |
| 30 May 2007 | USD | 16.15 | 16.73 | 15.61 | 15.8 | 15.8 | -1.18 (-6.95%) | 8,819,515 |
| 29 May 2007 | USD | 16.53 | 17.08 | 16.5 | 16.98 | 16.98 | +0.42 (+2.54%) | 9,258,010 |
| 28 May 2007 | USD | 16.7 | 16.8 | 16.53 | 16.56 | 16.56 | +0.02 (+0.12%) | 6,271,943 |
| 25 May 2007 | USD | 16.15 | 16.55 | 16.07 | 16.54 | 16.54 | +0.37 (+2.29%) | 5,455,497 |
| 24 May 2007 | USD | 16.6 | 16.64 | 16.04 | 16.17 | 16.17 | -0.39 (-2.36%) | 5,840,993 |
| 23 May 2007 | USD | 16.5 | 16.67 | 16.32 | 16.56 | 16.56 | +0.06 (+0.36%) | 5,299,623 |
| 22 May 2007 | USD | 16.23 | 16.7 | 16.15 | 16.5 | 16.5 | +0.27 (+1.66%) | 6,700,168 |
| 21 May 2007 | USD | 15.8 | 16.35 | 15.7 | 16.23 | 16.23 | +0.08 (+0.50%) | 4,258,852 |
| 18 May 2007 | USD | 16.3 | 16.42 | 16.03 | 16.15 | 16.15 | -0.28 (-1.70%) | 4,392,648 |
