| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | USD | 22.12 | 22.3 | 21.72 | 22.23 | 22.23 | -0.06 (-0.27%) | 101,041 |
| 4 Jun 2007 | USD | 22.29 | 22.5 | 21.58 | 22.29 | 22.29 | -0.04 (-0.18%) | 114,555 |
| 1 Jun 2007 | USD | 21.38 | 22.42 | 21.38 | 22.33 | 22.33 | +1.07 (+5.03%) | 114,658 |
| 31 May 2007 | USD | 22.2 | 22.2 | 20.9569 | 21.26 | 21.26 | -0.82 (-3.71%) | 207,257 |
| 30 May 2007 | USD | 21.66 | 22.25 | 21.3101 | 22.08 | 22.08 | +0.52 (+2.41%) | 89,825 |
| 29 May 2007 | USD | 21.35 | 21.8235 | 21.24 | 21.56 | 21.56 | +0.25 (+1.17%) | 72,590 |
| 28 May 2007 | USD | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 21.02 | 21.93 | 20.98 | 21.31 | 21.31 | +0.33 (+1.57%) | 78,435 |
| 24 May 2007 | USD | 21.35 | 21.43 | 20.92 | 20.98 | 20.98 | -0.43 (-2.01%) | 63,925 |
| 23 May 2007 | USD | 21.8 | 21.8 | 21.23 | 21.41 | 21.41 | -0.42 (-1.92%) | 62,652 |
| 22 May 2007 | USD | 20.99 | 21.95 | 20.89 | 21.83 | 21.83 | +0.89 (+4.25%) | 122,023 |
| 21 May 2007 | USD | 20.53 | 20.95 | 20.46 | 20.94 | 20.94 | +0.36 (+1.75%) | 53,153 |
| 18 May 2007 | USD | 20.52 | 20.58 | 19.99 | 20.58 | 20.58 | +0.1 (+0.49%) | 62,968 |
| 17 May 2007 | USD | 20.55 | 20.59 | 20.26 | 20.48 | 20.48 | -0.06 (-0.29%) | 66,313 |
| 16 May 2007 | USD | 19.87 | 20.6 | 19.63 | 20.54 | 20.54 | +0.69 (+3.48%) | 93,852 |
| 15 May 2007 | USD | 20.06 | 20.61 | 19.8 | 19.85 | 19.85 | -0.27 (-1.34%) | 81,478 |
| 14 May 2007 | USD | 20.3 | 20.55 | 20 | 20.12 | 20.12 | -0.23 (-1.13%) | 107,170 |
| 11 May 2007 | USD | 19.94 | 20.39 | 19.83 | 20.35 | 20.35 | +0.58 (+2.93%) | 65,612 |
| 10 May 2007 | USD | 20.37 | 20.53 | 19.72 | 19.77 | 19.77 | -0.59 (-2.90%) | 73,024 |
| 9 May 2007 | USD | 20.16 | 20.6 | 20.11 | 20.36 | 20.36 | +0.03 (+0.15%) | 49,224 |
| 8 May 2007 | USD | 20.53 | 20.53 | 19.99 | 20.33 | 20.33 | -0.18 (-0.88%) | 64,546 |
| 7 May 2007 | USD | 20.77 | 20.83 | 20.23 | 20.51 | 20.51 | -0.18 (-0.87%) | 58,553 |
| 4 May 2007 | USD | 20.19 | 20.69 | 20.04 | 20.69 | 20.69 | +0.53 (+2.63%) | 100,210 |
| 3 May 2007 | USD | 20.21 | 20.3 | 19.82 | 20.16 | 20.16 | -0.07 (-0.35%) | 67,575 |
| 2 May 2007 | USD | 19.47 | 20.28 | 19.34 | 20.23 | 20.23 | +0.72 (+3.69%) | 85,040 |
| 1 May 2007 | USD | 19.97 | 20 | 19.3 | 19.51 | 19.51 | -0.38 (-1.91%) | 143,406 |
| 30 Apr 2007 | USD | 20.53 | 20.96 | 19.86 | 19.89 | 19.89 | -0.56 (-2.74%) | 98,613 |
| 27 Apr 2007 | USD | 20.4 | 20.52 | 20.16 | 20.45 | 20.45 | +0.03 (+0.15%) | 119,777 |
| 26 Apr 2007 | USD | 20.45 | 20.57 | 20.35 | 20.42 | 20.42 | +0.04 (+0.20%) | 46,772 |
| 25 Apr 2007 | USD | 20.5 | 20.5 | 20.33 | 20.38 | 20.38 | +0.02 (+0.10%) | 64,934 |
