| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | USD | 16.57 | 17.45 | 16.45 | 17.37 | 69.48 | +0.92 (+5.59%) | 172,190 |
| 13 Apr 2007 | USD | 16.61 | 16.66 | 16.39 | 16.45 | 65.8 | -0.2 (-1.20%) | 239,183 |
| 12 Apr 2007 | USD | 16.42 | 16.65 | 16.3 | 16.65 | 66.6 | +0.24 (+1.46%) | 54,923 |
| 11 Apr 2007 | USD | 16.16 | 16.53 | 16.16 | 16.41 | 65.64 | +0.3 (+1.86%) | 90,738 |
| 10 Apr 2007 | USD | 16.56 | 16.56 | 15.9 | 16.11 | 64.44 | -0.4 (-2.42%) | 298,575 |
| 9 Apr 2007 | USD | 17.27 | 17.31 | 16.34 | 16.51 | 66.04 | -0.72 (-4.18%) | 147,676 |
| 6 Apr 2007 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 68.92 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 17.55 | 17.55 | 17.21 | 17.23 | 68.92 | -0.33 (-1.88%) | 28,562 |
| 4 Apr 2007 | USD | 17.55 | 17.6 | 17.45 | 17.56 | 70.24 | +0.01 (+0.06%) | 9,926 |
| 3 Apr 2007 | USD | 17.14 | 17.6 | 17.04 | 17.55 | 70.2 | +0.47 (+2.75%) | 77,119 |
| 2 Apr 2007 | USD | 16.67 | 17.13 | 16.62 | 17.08 | 68.32 | +0.44 (+2.64%) | 664,994 |
| 30 Mar 2007 | USD | 17.39 | 17.39 | 16.54 | 16.64 | 66.56 | -0.71 (-4.09%) | 196,890 |
| 29 Mar 2007 | USD | 17.62 | 17.63 | 17.35 | 17.35 | 69.4 | -0.15 (-0.86%) | 78,373 |
| 28 Mar 2007 | USD | 17.65 | 17.65 | 17.39 | 17.5 | 70 | -0.18 (-1.02%) | 78,717 |
| 27 Mar 2007 | USD | 17.56 | 17.96 | 17.53 | 17.68 | 70.72 | +0.12 (+0.68%) | 132,922 |
| 26 Mar 2007 | USD | 18.24 | 18.24 | 17.38 | 17.56 | 70.24 | -0.68 (-3.73%) | 139,440 |
| 23 Mar 2007 | USD | 18.06 | 18.59 | 18.03 | 18.24 | 72.96 | +0.15 (+0.83%) | 76,614 |
| 22 Mar 2007 | USD | 18.27 | 18.48 | 17.99 | 18.09 | 72.36 | -0.08 (-0.44%) | 96,064 |
| 21 Mar 2007 | USD | 17.86 | 18.49 | 17.74 | 18.17 | 72.68 | +0.26 (+1.45%) | 235,228 |
| 20 Mar 2007 | USD | 18.3 | 18.63 | 17.75 | 17.91 | 71.64 | -0.4 (-2.18%) | 124,729 |
| 19 Mar 2007 | USD | 18.59 | 18.59 | 18.26 | 18.31 | 73.24 | -0.06 (-0.33%) | 76,144 |
| 16 Mar 2007 | USD | 18.19 | 18.75 | 18.19 | 18.37 | 73.48 | +0.14 (+0.77%) | 270,364 |
| 15 Mar 2007 | USD | 18.06 | 18.32 | 18.04 | 18.23 | 72.92 | +0.2 (+1.11%) | 119,279 |
| 14 Mar 2007 | USD | 18.2 | 18.52 | 17.75 | 18.03 | 72.12 | -0.12 (-0.66%) | 154,889 |
| 13 Mar 2007 | USD | 19.31 | 19.48 | 18.07 | 18.15 | 72.6 | -1.37 (-7.02%) | 125,576 |
| 12 Mar 2007 | USD | 19.45 | 19.57 | 19.29 | 19.52 | 78.08 | -0.02 (-0.10%) | 53,095 |
| 9 Mar 2007 | USD | 19.61 | 19.79 | 19.31 | 19.54 | 78.16 | +0.03 (+0.15%) | 193,527 |
| 8 Mar 2007 | USD | 19.42 | 19.71 | 19.37 | 19.51 | 78.04 | +0.18 (+0.93%) | 64,850 |
| 7 Mar 2007 | USD | 19.33 | 19.6 | 19.26 | 19.33 | 77.32 | -0.02 (-0.10%) | 65,955 |
| 6 Mar 2007 | USD | 19.32 | 19.48 | 19.14 | 19.35 | 77.4 | +0.25 (+1.31%) | 194,920 |
