| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | USD | 20.25 | 20.97 | 19.82 | 20.07 | 20.07 | -0.03 (-0.15%) | 366,842 |
| 31 May 2007 | USD | 19.79 | 20.35 | 19.62 | 20.1 | 20.1 | +0.32 (+1.62%) | 213,330 |
| 30 May 2007 | USD | 19.06 | 19.85 | 18.85 | 19.78 | 19.78 | +0.49 (+2.54%) | 259,864 |
| 29 May 2007 | USD | 19.77 | 20 | 19.16 | 19.29 | 19.29 | -0.45 (-2.28%) | 356,435 |
| 28 May 2007 | USD | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 19.61 | 19.93 | 19.32 | 19.74 | 19.74 | +0.17 (+0.87%) | 102,213 |
| 24 May 2007 | USD | 19.81 | 19.85 | 19.53 | 19.57 | 19.57 | -0.25 (-1.26%) | 154,764 |
| 23 May 2007 | USD | 19.89 | 20.1 | 19.68 | 19.82 | 19.82 | +0.01 (+0.05%) | 159,947 |
| 22 May 2007 | USD | 19.53 | 19.92 | 19.37 | 19.81 | 19.81 | +0.28 (+1.43%) | 270,507 |
| 21 May 2007 | USD | 19.52 | 19.56 | 19.17 | 19.53 | 19.53 | +0.01 (+0.05%) | 262,746 |
| 18 May 2007 | USD | 19.1 | 19.57 | 18.99 | 19.52 | 19.52 | +0.48 (+2.52%) | 102,484 |
| 17 May 2007 | USD | 19.18 | 19.23 | 19.02 | 19.04 | 19.04 | -0.24 (-1.24%) | 146,454 |
| 16 May 2007 | USD | 19.67 | 19.67 | 19.18 | 19.28 | 19.28 | -0.37 (-1.88%) | 231,335 |
| 15 May 2007 | USD | 19.91 | 19.91 | 19.61 | 19.65 | 19.65 | -0.2 (-1.01%) | 233,413 |
| 14 May 2007 | USD | 19.95 | 20.02 | 19.76 | 19.85 | 19.85 | -0.15 (-0.75%) | 247,367 |
| 11 May 2007 | USD | 20.47 | 20.55 | 19.95 | 20 | 20 | -0.25 (-1.23%) | 124,829 |
| 10 May 2007 | USD | 20.75 | 20.75 | 20.12 | 20.25 | 20.25 | -0.6 (-2.88%) | 204,138 |
| 9 May 2007 | USD | 20.53 | 21.07 | 20.52 | 20.85 | 20.85 | +0.16 (+0.77%) | 140,045 |
| 8 May 2007 | USD | 20.74 | 20.96 | 20.29 | 20.69 | 20.69 | -0.2 (-0.96%) | 229,410 |
| 7 May 2007 | USD | 20.77 | 21.4 | 20.63 | 20.89 | 20.89 | 0.0 (0.0%) | 203,553 |
| 4 May 2007 | USD | 21.25 | 21.33 | 20.32 | 20.89 | 20.89 | -0.33 (-1.56%) | 313,915 |
| 3 May 2007 | USD | 20.72 | 21.23 | 19.63 | 21.22 | 21.22 | -1.46 (-6.44%) | 1,217,771 |
| 2 May 2007 | USD | 22.91 | 23.36 | 22.67 | 22.68 | 22.68 | -0.22 (-0.96%) | 156,474 |
| 1 May 2007 | USD | 22.79 | 22.94 | 22.6 | 22.9 | 22.9 | +0.11 (+0.48%) | 189,962 |
| 30 Apr 2007 | USD | 22.75 | 22.99 | 22.41 | 22.79 | 22.79 | +0.11 (+0.49%) | 180,705 |
| 27 Apr 2007 | USD | 23.15 | 23.15 | 22.48 | 22.68 | 22.68 | -0.56 (-2.41%) | 130,891 |
| 26 Apr 2007 | USD | 23.1 | 23.3 | 22.71 | 23.24 | 23.24 | +0.19 (+0.82%) | 88,794 |
| 25 Apr 2007 | USD | 23.29 | 24 | 22.74 | 23.05 | 23.05 | -0.09 (-0.39%) | 156,525 |
| 24 Apr 2007 | USD | 23.15 | 23.47 | 22.96 | 23.14 | 23.14 | +0.12 (+0.52%) | 137,564 |
| 23 Apr 2007 | USD | 23 | 23.12 | 22.75 | 23.02 | 23.02 | +0.01 (+0.04%) | 81,801 |
