| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 70 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 17.54 | 17.61 | 17.4 | 17.5 | 70 | +0.09 (+0.52%) | 23,899 |
| 24 May 2007 | USD | 18 | 18 | 17.32 | 17.41 | 69.64 | -0.58 (-3.22%) | 50,022 |
| 23 May 2007 | USD | 18.25 | 18.25 | 17.92 | 17.99 | 71.96 | -0.11 (-0.61%) | 230,232 |
| 22 May 2007 | USD | 18.13 | 18.2 | 17.96 | 18.1 | 72.4 | -0.08 (-0.44%) | 35,217 |
| 21 May 2007 | USD | 18.1 | 18.44 | 18.1 | 18.18 | 72.72 | +0.13 (+0.72%) | 36,434 |
| 18 May 2007 | USD | 18.245 | 18.25 | 18 | 18.05 | 72.2 | -0.08 (-0.44%) | 37,371 |
| 17 May 2007 | USD | 18.13 | 18.43 | 18.09 | 18.13 | 72.52 | +0.01 (+0.06%) | 33,132 |
| 16 May 2007 | USD | 18.59 | 18.7 | 17.96 | 18.12 | 72.48 | -0.36 (-1.95%) | 156,811 |
| 15 May 2007 | USD | 19.25 | 19.29 | 18.46 | 18.48 | 73.92 | -0.69 (-3.60%) | 43,830 |
| 14 May 2007 | USD | 19.65 | 19.66 | 19.01 | 19.17 | 76.68 | -0.48 (-2.44%) | 54,618 |
| 11 May 2007 | USD | 18.39 | 19.91 | 18.39 | 19.65 | 78.6 | +1.32 (+7.20%) | 119,933 |
| 10 May 2007 | USD | 18.85 | 19 | 18.33 | 18.33 | 73.32 | -0.64 (-3.37%) | 58,475 |
| 9 May 2007 | USD | 18.86 | 19.55 | 18.79 | 18.97 | 75.88 | +0.12 (+0.64%) | 119,202 |
| 8 May 2007 | USD | 18.46 | 19.07 | 18.4 | 18.85 | 75.4 | +0.29 (+1.56%) | 98,421 |
| 7 May 2007 | USD | 18.29 | 18.56 | 18.29 | 18.56 | 74.24 | +0.24 (+1.31%) | 58,068 |
| 4 May 2007 | USD | 18.21 | 18.47 | 18.15 | 18.32 | 73.28 | +0.21 (+1.16%) | 51,894 |
| 3 May 2007 | USD | 18.63 | 18.84 | 17.95 | 18.11 | 72.44 | -0.45 (-2.42%) | 110,944 |
| 2 May 2007 | USD | 17.49 | 18.66 | 17.49 | 18.56 | 74.24 | +1.07 (+6.12%) | 132,023 |
| 1 May 2007 | USD | 16.43 | 17.93 | 16.43 | 17.49 | 69.96 | +0.71 (+4.23%) | 409,037 |
| 30 Apr 2007 | USD | 17 | 17.09 | 16.78 | 16.78 | 67.12 | -0.23 (-1.35%) | 151,740 |
| 27 Apr 2007 | USD | 17.08 | 17.24 | 16.93 | 17.01 | 68.04 | +0.01 (+0.06%) | 123,891 |
| 26 Apr 2007 | USD | 17.17 | 17.26 | 16.69 | 17 | 68 | -0.114 (-0.66%) | 216,884 |
| 25 Apr 2007 | USD | 17.4556 | 17.4556 | 17.08 | 17.1135 | 68.454 | -0.306 (-1.76%) | 83,685 |
| 24 Apr 2007 | USD | 17.42 | 17.6 | 17.28 | 17.42 | 69.68 | +0.07 (+0.40%) | 61,931 |
| 23 Apr 2007 | USD | 17.77 | 17.82 | 17.12 | 17.35 | 69.4 | -0.39 (-2.20%) | 102,187 |
| 20 Apr 2007 | USD | 18.13 | 18.25 | 17.69 | 17.74 | 70.96 | -0.36 (-1.99%) | 138,400 |
| 19 Apr 2007 | USD | 17.8 | 18.99 | 17.77 | 18.1 | 72.4 | +0.28 (+1.57%) | 146,138 |
| 18 Apr 2007 | USD | 17.57 | 18.37 | 17.26 | 17.82 | 71.28 | +0.235 (+1.34%) | 108,519 |
| 17 Apr 2007 | USD | 17.43 | 17.95 | 16.94 | 17.585 | 70.34 | +0.215 (+1.24%) | 145,708 |
