| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | USD | 18.32 | 18.32 | 17.92 | 17.92 | 89.6 | -0.404 (-2.20%) | 14,500 |
| 27 Jun 2007 | USD | 18.13 | 18.45 | 17.8 | 18.324 | 91.62 | +0.234 (+1.29%) | 55,900 |
| 26 Jun 2007 | USD | 18.25 | 18.5 | 18.09 | 18.09 | 90.45 | -0.24 (-1.31%) | 42,700 |
| 25 Jun 2007 | USD | 18.69 | 18.7 | 18.26 | 18.33 | 91.65 | -0.37 (-1.98%) | 22,200 |
| 22 Jun 2007 | USD | 18.63 | 18.85 | 18.61 | 18.6999 | 93.4995 | +0.09 (+0.48%) | 17,500 |
| 21 Jun 2007 | USD | 18.69 | 18.88 | 18.56 | 18.61 | 93.05 | -0.021 (-0.11%) | 17,800 |
| 20 Jun 2007 | USD | 18.99 | 18.99 | 18.6306 | 18.6306 | 93.153 | -0.359 (-1.89%) | 14,900 |
| 19 Jun 2007 | USD | 18.71 | 19.2699 | 18.6401 | 18.99 | 94.95 | +0.3 (+1.61%) | 23,600 |
| 18 Jun 2007 | USD | 18.64 | 18.72 | 18.44 | 18.69 | 93.45 | +0.296 (+1.61%) | 23,100 |
| 15 Jun 2007 | USD | 18.29 | 18.45 | 18.25 | 18.3944 | 91.972 | +0.144 (+0.79%) | 11,000 |
| 14 Jun 2007 | USD | 18.2 | 18.29 | 18.16 | 18.25 | 91.25 | +0.1 (+0.55%) | 29,600 |
| 13 Jun 2007 | USD | 17.83 | 18.25 | 17.78 | 18.15 | 90.75 | +0.26 (+1.45%) | 43,200 |
| 12 Jun 2007 | USD | 18 | 18 | 17.73 | 17.89 | 89.45 | -0.24 (-1.32%) | 15,300 |
| 11 Jun 2007 | USD | 17.85 | 18.24 | 17.85 | 18.13 | 90.65 | +0.41 (+2.31%) | 28,400 |
| 8 Jun 2007 | USD | 18.01 | 18.01 | 17.6701 | 17.72 | 88.6 | -0.29 (-1.61%) | 16,500 |
| 7 Jun 2007 | USD | 18.2 | 18.32 | 17.9 | 18.01 | 90.05 | +0.01 (+0.06%) | 19,900 |
| 6 Jun 2007 | USD | 18.32 | 18.32 | 17.87 | 18 | 90 | -0.4 (-2.17%) | 27,400 |
| 5 Jun 2007 | USD | 18.3 | 18.69 | 18.28 | 18.4 | 92 | -0.14 (-0.76%) | 29,800 |
| 4 Jun 2007 | USD | 17.84 | 18.54 | 17.76 | 18.54 | 92.7 | +0.7 (+3.92%) | 48,000 |
| 1 Jun 2007 | USD | 17.85 | 17.85 | 17.75 | 17.84 | 89.2 | -0.01 (-0.06%) | 46,200 |
| 31 May 2007 | USD | 17.8 | 17.85 | 17.76 | 17.85 | 89.25 | +0.051 (+0.28%) | 59,700 |
| 30 May 2007 | USD | 17.75 | 17.89 | 17.67 | 17.7994 | 88.997 | +0.049 (+0.28%) | 49,500 |
| 29 May 2007 | USD | 17.83 | 17.94 | 17.66 | 17.75 | 88.75 | -0.08 (-0.45%) | 59,800 |
| 28 May 2007 | USD | 17.83 | 17.83 | 17.83 | 17.83 | 89.15 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 17.78 | 17.9 | 17.65 | 17.83 | 89.15 | +0.33 (+1.89%) | 24,000 |
| 24 May 2007 | USD | 17.89 | 17.93 | 17.5 | 17.5 | 87.5 | -0.23 (-1.30%) | 40,000 |
| 23 May 2007 | USD | 17.8 | 18 | 17.72 | 17.73 | 88.65 | +0.13 (+0.74%) | 45,700 |
| 22 May 2007 | USD | 18.34 | 18.34 | 17.54 | 17.5999 | 87.9995 | -0.57 (-3.14%) | 52,500 |
| 21 May 2007 | USD | 17.95 | 18.34 | 17.95 | 18.17 | 90.85 | +0.311 (+1.74%) | 30,700 |
| 18 May 2007 | USD | 18.27 | 18.33 | 17.75 | 17.859 | 89.295 | -0.161 (-0.89%) | 46,100 |
