| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | USD | 14.82 | 14.95 | 14.82 | 14.84 | 14.84 | -0.04 (-0.27%) | 163,200 |
| 1 Jun 2007 | USD | 14.76 | 14.89 | 14.7599 | 14.88 | 14.88 | +0.15 (+1.02%) | 159,800 |
| 31 May 2007 | USD | 14.65 | 14.7488 | 14.65 | 14.73 | 14.73 | +0.13 (+0.89%) | 177,300 |
| 30 May 2007 | USD | 14.63 | 14.67 | 14.53 | 14.6 | 14.6 | -0.05 (-0.34%) | 289,700 |
| 29 May 2007 | USD | 14.72 | 14.73 | 14.61 | 14.65 | 14.65 | -0.01 (-0.07%) | 169,100 |
| 28 May 2007 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 14.72 | 14.78 | 14.58 | 14.66 | 14.66 | 0.0 (0.0%) | 206,500 |
| 24 May 2007 | USD | 14.87 | 14.87 | 14.57 | 14.66 | 14.66 | -0.21 (-1.41%) | 321,200 |
| 23 May 2007 | USD | 14.92 | 14.93 | 14.8 | 14.87 | 14.87 | -0.02 (-0.13%) | 277,500 |
| 22 May 2007 | USD | 14.94 | 14.95 | 14.85 | 14.89 | 14.89 | -0.03 (-0.20%) | 149,900 |
| 21 May 2007 | USD | 14.9 | 14.9299 | 14.84 | 14.92 | 14.92 | -0.01 (-0.07%) | 204,300 |
| 18 May 2007 | USD | 14.98 | 14.99 | 14.88 | 14.93 | 14.93 | -0.06 (-0.40%) | 150,100 |
| 17 May 2007 | USD | 14.91 | 14.99 | 14.86 | 14.99 | 14.99 | +0.02 (+0.13%) | 173,600 |
| 16 May 2007 | USD | 14.9 | 14.97 | 14.9 | 14.97 | 14.97 | +0.08 (+0.54%) | 185,600 |
| 15 May 2007 | USD | 14.94 | 15 | 14.85 | 14.89 | 14.89 | -0.07 (-0.47%) | 235,900 |
| 14 May 2007 | USD | 15.01 | 15.04 | 14.9 | 14.96 | 14.96 | -0.04 (-0.27%) | 178,100 |
| 11 May 2007 | USD | 14.88 | 15.02 | 14.81 | 15 | 15 | +0.11 (+0.74%) | 253,900 |
| 10 May 2007 | USD | 15.06 | 15.07 | 14.81 | 14.89 | 14.89 | -0.16 (-1.06%) | 285,100 |
| 9 May 2007 | USD | 15.02 | 15.08 | 15 | 15.05 | 15.05 | +0.06 (+0.40%) | 235,800 |
| 8 May 2007 | USD | 15.05 | 15.08 | 14.99 | 14.99 | 14.99 | -0.05 (-0.33%) | 147,500 |
| 7 May 2007 | USD | 15.03 | 15.1 | 15 | 15.04 | 15.04 | +0.05 (+0.33%) | 161,900 |
| 4 May 2007 | USD | 15 | 15.06 | 14.99 | 14.99 | 14.99 | +0.01 (+0.07%) | 160,000 |
| 3 May 2007 | USD | 14.99 | 15.04 | 14.97 | 14.98 | 14.98 | +0.02 (+0.13%) | 144,700 |
| 2 May 2007 | USD | 15.01 | 15.06 | 14.9499 | 14.96 | 14.96 | -0.01 (-0.07%) | 200,600 |
| 1 May 2007 | USD | 14.99 | 15.0776 | 14.97 | 14.97 | 14.97 | -0.03 (-0.20%) | 188,500 |
| 30 Apr 2007 | USD | 15.04 | 15.11 | 14.98 | 15 | 15 | -0.04 (-0.27%) | 177,300 |
| 27 Apr 2007 | USD | 15 | 15.05 | 14.9899 | 15.04 | 15.04 | +0.04 (+0.27%) | 183,800 |
| 26 Apr 2007 | USD | 15.06 | 15.06 | 15 | 15 | 15 | -0.03 (-0.20%) | 184,900 |
| 25 Apr 2007 | USD | 15.04 | 15.06 | 15 | 15.03 | 15.03 | +0.03 (+0.20%) | 153,800 |
| 24 Apr 2007 | USD | 14.95 | 15.04 | 14.94 | 15 | 15 | +0.04 (+0.27%) | 137,900 |
