| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | USD | 18.35 | 18.35 | 17.7 | 18.26 | 2,191.2 | +0.006 (+0.03%) | 14,929 |
| 28 May 2007 | USD | 18.254 | 18.254 | 18.254 | 18.254 | 2,190.48 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 17.42 | 18.3 | 17.42 | 18.254 | 2,190.48 | +0.004 (+0.02%) | 49,050 |
| 24 May 2007 | USD | 17.72 | 18.28 | 17.55 | 18.25 | 2,190 | +0.53 (+2.99%) | 80,450 |
| 23 May 2007 | USD | 17.9 | 18.39 | 17.26 | 17.72 | 2,126.4 | -0.28 (-1.56%) | 189,382 |
| 22 May 2007 | USD | 17.25 | 18.3 | 17.25 | 18 | 2,160 | -0.01 (-0.06%) | 76,638 |
| 21 May 2007 | USD | 17.35 | 18.16 | 17.16 | 18.01 | 2,161.2 | +0.33 (+1.87%) | 29,470 |
| 18 May 2007 | USD | 17.52 | 17.88 | 17.5 | 17.68 | 2,121.6 | -0.17 (-0.95%) | 137,625 |
| 17 May 2007 | USD | 18.04 | 18.41 | 17.83 | 17.85 | 2,142 | -0.19 (-1.05%) | 32,035 |
| 16 May 2007 | USD | 17.75 | 18.17 | 17.18 | 18.04 | 2,164.8 | +0.15 (+0.84%) | 219,806 |
| 15 May 2007 | USD | 17.82 | 18.14 | 17.61 | 17.89 | 2,146.8 | -0.34 (-1.87%) | 125,436 |
| 14 May 2007 | USD | 18 | 18.47 | 17.88 | 18.23 | 2,187.6 | +0.23 (+1.28%) | 164,763 |
| 11 May 2007 | USD | 16.51 | 18.4 | 16.26 | 18 | 2,160 | 0.0 (0.0%) | 2,335,071 |
