| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 16.95 | 17.15 | 16.46 | 16.55 | 16.55 | -0.36 (-2.13%) | 178,840 |
| 11 Jun 2007 | USD | 16.42 | 17.07 | 16.42 | 16.91 | 16.91 | +0.3 (+1.81%) | 108,720 |
| 8 Jun 2007 | USD | 16.01 | 16.77 | 15.9 | 16.61 | 16.61 | +0.67 (+4.20%) | 274,420 |
| 7 Jun 2007 | USD | 16.38 | 16.67 | 15.64 | 15.94 | 15.94 | -0.43 (-2.63%) | 108,940 |
| 6 Jun 2007 | USD | 16.5 | 16.57 | 16.19 | 16.37 | 16.37 | -0.32 (-1.92%) | 254,200 |
| 5 Jun 2007 | USD | 16.8 | 16.9 | 16.52 | 16.69 | 16.69 | -0.25 (-1.48%) | 129,840 |
| 4 Jun 2007 | USD | 17 | 17.39 | 16.69 | 16.94 | 16.94 | -0.46 (-2.64%) | 223,600 |
| 1 Jun 2007 | USD | 17.29 | 17.43 | 17.07 | 17.4 | 17.4 | +0.47 (+2.78%) | 371,496 |
| 31 May 2007 | USD | 16.87 | 17.05 | 16.74 | 16.93 | 16.93 | +0.28 (+1.68%) | 217,780 |
| 30 May 2007 | USD | 16.12 | 16.75 | 16 | 16.65 | 16.65 | +0.28 (+1.71%) | 377,009 |
| 29 May 2007 | USD | 16.35 | 16.51 | 16.04 | 16.37 | 16.37 | +0.12 (+0.74%) | 402,760 |
| 28 May 2007 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 16.25 | 16.36 | 16.09 | 16.25 | 16.25 | +0.28 (+1.75%) | 259,520 |
| 24 May 2007 | USD | 16.2 | 16.27 | 15.77 | 15.97 | 15.97 | -0.48 (-2.92%) | 683,250 |
| 23 May 2007 | USD | 17.02 | 17.02 | 16.43 | 16.45 | 16.45 | -0.55 (-3.24%) | 402,740 |
| 22 May 2007 | USD | 17.66 | 17.66 | 16.86 | 17 | 17 | -0.44 (-2.52%) | 229,780 |
| 21 May 2007 | USD | 17.45 | 17.74 | 17.35 | 17.44 | 17.44 | -0.12 (-0.68%) | 166,900 |
| 18 May 2007 | USD | 17.56 | 17.68 | 17.2 | 17.56 | 17.56 | -0.19 (-1.07%) | 289,580 |
| 17 May 2007 | USD | 18.12 | 18.28 | 17.75 | 17.75 | 17.75 | -0.45 (-2.47%) | 243,440 |
| 16 May 2007 | USD | 17.74 | 18.26 | 17.65 | 18.2 | 18.2 | +1.05 (+6.12%) | 551,640 |
| 15 May 2007 | USD | 16.94 | 17.3 | 16.93 | 17.15 | 17.15 | +0.28 (+1.66%) | 195,580 |
| 14 May 2007 | USD | 16.95 | 17.19 | 16.69 | 16.87 | 16.87 | -0.08 (-0.47%) | 186,440 |
| 11 May 2007 | USD | 16.71 | 17.06 | 16.62 | 16.95 | 16.95 | +0.07 (+0.41%) | 206,890 |
| 10 May 2007 | USD | 17.12 | 17.48 | 16.72 | 16.88 | 16.88 | -0.49 (-2.82%) | 251,680 |
| 9 May 2007 | USD | 16.97 | 17.48 | 16.97 | 17.37 | 17.37 | +0.13 (+0.75%) | 159,800 |
| 8 May 2007 | USD | 16.8 | 17.26 | 16.58 | 17.24 | 17.24 | +0.18 (+1.06%) | 230,040 |
| 7 May 2007 | USD | 17.21 | 17.33 | 16.79 | 17.06 | 17.06 | -0.19 (-1.10%) | 258,400 |
| 4 May 2007 | USD | 17.24 | 17.53 | 17 | 17.25 | 17.25 | -0.13 (-0.75%) | 375,700 |
| 3 May 2007 | USD | 17.65 | 18.73 | 17.05 | 17.38 | 17.38 | -0.13 (-0.74%) | 742,900 |
| 2 May 2007 | USD | 17.53 | 17.7 | 17.12 | 17.51 | 17.51 | +0.22 (+1.27%) | 463,000 |
