| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | USD | 19.59 | 19.7 | 19.54 | 19.61 | 19.61 | +0.03 (+0.15%) | 59,300 |
| 15 Jun 2007 | USD | 19.48 | 19.58 | 19.45 | 19.58 | 19.58 | +0.1 (+0.51%) | 57,600 |
| 14 Jun 2007 | USD | 19.46 | 19.48 | 19.35 | 19.48 | 19.48 | +0.18 (+0.93%) | 70,200 |
| 13 Jun 2007 | USD | 19.18 | 19.37 | 19.18 | 19.3 | 19.3 | -0.04 (-0.21%) | 57,600 |
| 12 Jun 2007 | USD | 19.18 | 19.34 | 19.1504 | 19.34 | 19.34 | +0.01 (+0.05%) | 86,000 |
| 11 Jun 2007 | USD | 19.17 | 19.33 | 19.16 | 19.33 | 19.33 | +0.13 (+0.68%) | 64,700 |
| 8 Jun 2007 | USD | 19.16 | 19.29 | 19.14 | 19.2 | 19.2 | -0.01 (-0.05%) | 47,000 |
| 7 Jun 2007 | USD | 19.27 | 19.44 | 19.18 | 19.21 | 19.21 | -0.18 (-0.93%) | 106,300 |
| 6 Jun 2007 | USD | 19.39 | 19.46 | 19.39 | 19.39 | 19.39 | -0.01 (-0.05%) | 55,400 |
| 5 Jun 2007 | USD | 19.45 | 19.47 | 19.39 | 19.4 | 19.4 | -0.05 (-0.26%) | 45,500 |
| 4 Jun 2007 | USD | 19.43 | 19.49 | 19.42 | 19.45 | 19.45 | +0.03 (+0.15%) | 59,600 |
| 1 Jun 2007 | USD | 19.42 | 19.47 | 19.41 | 19.42 | 19.42 | -0.04 (-0.21%) | 61,100 |
| 31 May 2007 | USD | 19.44 | 19.49 | 19.4 | 19.46 | 19.46 | +0.059 (+0.31%) | 50,500 |
| 30 May 2007 | USD | 19.5 | 19.5 | 19.35 | 19.4006 | 19.4006 | -0.109 (-0.56%) | 44,200 |
| 29 May 2007 | USD | 19.44 | 19.51 | 19.4 | 19.51 | 19.51 | +0.07 (+0.36%) | 49,300 |
| 28 May 2007 | USD | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 19.35 | 19.45 | 19.33 | 19.44 | 19.44 | +0.04 (+0.21%) | 77,700 |
| 24 May 2007 | USD | 19.42 | 19.48 | 19.4 | 19.4 | 19.4 | -0.07 (-0.36%) | 36,100 |
| 23 May 2007 | USD | 19.41 | 19.5 | 19.41 | 19.47 | 19.47 | +0.06 (+0.31%) | 49,300 |
| 22 May 2007 | USD | 19.48 | 19.54 | 19.38 | 19.41 | 19.41 | -0.07 (-0.36%) | 57,100 |
| 21 May 2007 | USD | 19.55 | 19.62 | 19.48 | 19.48 | 19.48 | -0.1 (-0.51%) | 84,700 |
| 18 May 2007 | USD | 19.6 | 19.62 | 19.55 | 19.58 | 19.58 | -0.01 (-0.05%) | 44,400 |
| 17 May 2007 | USD | 19.6 | 19.65 | 19.59 | 19.59 | 19.59 | -0.01 (-0.05%) | 54,000 |
| 16 May 2007 | USD | 19.53 | 19.69 | 19.53 | 19.6 | 19.6 | +0.04 (+0.20%) | 84,900 |
| 15 May 2007 | USD | 19.57 | 19.63 | 19.55 | 19.56 | 19.56 | -0.03 (-0.15%) | 59,900 |
| 14 May 2007 | USD | 19.64 | 19.68 | 19.59 | 19.59 | 19.59 | -0.04 (-0.20%) | 94,800 |
| 11 May 2007 | USD | 19.55 | 19.73 | 19.53 | 19.63 | 19.63 | -0.09 (-0.46%) | 72,300 |
| 10 May 2007 | USD | 19.76 | 19.76 | 19.72 | 19.72 | 19.72 | -0.01 (-0.05%) | 51,100 |
| 9 May 2007 | USD | 19.79 | 19.82 | 19.71 | 19.73 | 19.73 | -0.03 (-0.15%) | 60,600 |
| 8 May 2007 | USD | 19.7 | 19.77 | 19.68 | 19.76 | 19.76 | +0.03 (+0.15%) | 74,000 |
