| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 14.99 | 15 | 14.51 | 14.68 | 14.68 | -0.07 (-0.47%) | 28,585 |
| 5 Jun 2007 | USD | 14.85 | 14.9 | 14.75 | 14.75 | 14.75 | +0.1 (+0.68%) | 3,808 |
| 4 Jun 2007 | USD | 14.93 | 14.947 | 14.05 | 14.65 | 14.65 | +0.1 (+0.69%) | 42,334 |
| 1 Jun 2007 | USD | 14.55 | 14.9 | 14.51 | 14.55 | 14.55 | -0.15 (-1.02%) | 22,249 |
| 31 May 2007 | USD | 14.61 | 14.85 | 14.6 | 14.7 | 14.7 | +0.03 (+0.20%) | 4,900 |
| 30 May 2007 | USD | 14.8 | 14.88 | 14.67 | 14.67 | 14.67 | -0.04 (-0.27%) | 3,200 |
| 29 May 2007 | USD | 14.89 | 14.9 | 14.71 | 14.71 | 14.71 | +0.11 (+0.75%) | 5,763 |
| 28 May 2007 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 14.84 | 14.99 | 14.4999 | 14.6 | 14.6 | +0.08 (+0.55%) | 9,738 |
| 24 May 2007 | USD | 14.7 | 14.84 | 14.5 | 14.52 | 14.52 | +0.04 (+0.28%) | 59,503 |
| 23 May 2007 | USD | 14.49 | 14.67 | 14.43 | 14.48 | 14.48 | +0.07 (+0.49%) | 12,200 |
| 22 May 2007 | USD | 14.6 | 14.64 | 14.41 | 14.41 | 14.41 | -0.19 (-1.30%) | 13,028 |
| 21 May 2007 | USD | 14.75 | 14.75 | 14.5825 | 14.6 | 14.6 | -0.15 (-1.02%) | 20,950 |
| 18 May 2007 | USD | 15 | 15 | 14.75 | 14.75 | 14.75 | -0.15 (-1.01%) | 4,000 |
| 17 May 2007 | USD | 15 | 15.75 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 4,610 |
| 16 May 2007 | USD | 14.9 | 15 | 14.77 | 15 | 15 | +0.1 (+0.67%) | 21,000 |
| 15 May 2007 | USD | 15 | 15 | 14.78 | 14.9 | 14.9 | -0.05 (-0.33%) | 16,719 |
| 14 May 2007 | USD | 15.5 | 15.5 | 14.95 | 14.95 | 14.95 | +0.1 (+0.67%) | 17,273 |
| 11 May 2007 | USD | 14.89 | 15 | 14.77 | 14.85 | 14.85 | +0.14 (+0.95%) | 34,383 |
| 10 May 2007 | USD | 14.75 | 14.8 | 14.71 | 14.71 | 14.71 | +0.01 (+0.07%) | 11,610 |
| 9 May 2007 | USD | 14.75 | 14.79 | 14.7 | 14.7 | 14.7 | +0.15 (+1.03%) | 9,741 |
| 8 May 2007 | USD | 14.4 | 14.75 | 14.4 | 14.5501 | 14.5501 | -0.05 (-0.34%) | 27,470 |
| 7 May 2007 | USD | 14.49 | 14.6 | 14.31 | 14.6 | 14.6 | +0.25 (+1.74%) | 6,670 |
| 4 May 2007 | USD | 14.45 | 14.6 | 14.35 | 14.35 | 14.35 | -0.03 (-0.21%) | 13,314 |
| 3 May 2007 | USD | 14.5 | 14.5 | 14 | 14.38 | 14.38 | -0.07 (-0.48%) | 11,409 |
| 2 May 2007 | USD | 14.44 | 14.5 | 13.75 | 14.45 | 14.45 | +0.26 (+1.83%) | 8,110 |
| 1 May 2007 | USD | 14.08 | 14.49 | 13.77 | 14.19 | 14.19 | +0.08 (+0.57%) | 5,198 |
| 30 Apr 2007 | USD | 14.01 | 14.48 | 14.01 | 14.11 | 14.11 | +0.1 (+0.71%) | 4,378 |
| 27 Apr 2007 | USD | 14.22 | 14.25 | 13.71 | 14.01 | 14.01 | -0.39 (-2.71%) | 32,750 |
| 26 Apr 2007 | USD | 14.54 | 14.55 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 2,625 |
