| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | USD | 17.27 | 17.27 | 16.6 | 16.77 | 16.77 | -0.58 (-3.34%) | 99,346 |
| 8 Jun 2007 | USD | 16.5 | 17.6 | 16.5 | 17.35 | 17.35 | +0.75 (+4.52%) | 39,830 |
| 7 Jun 2007 | USD | 16.5 | 16.78 | 16.5 | 16.6 | 16.6 | +0.13 (+0.79%) | 12,031 |
| 6 Jun 2007 | USD | 16.5 | 16.71 | 16.38 | 16.47 | 16.47 | -0.05 (-0.30%) | 9,330 |
| 5 Jun 2007 | USD | 16.85 | 16.95 | 16.37 | 16.52 | 16.52 | -0.44 (-2.59%) | 41,367 |
| 4 Jun 2007 | USD | 16.93 | 16.96 | 16.862 | 16.96 | 16.96 | +0.04 (+0.24%) | 9,405 |
| 1 Jun 2007 | USD | 17.25 | 17.32 | 16.872 | 16.92 | 16.92 | -0.15 (-0.88%) | 10,100 |
| 31 May 2007 | USD | 17.01 | 17.07 | 16.8 | 17.07 | 17.07 | +0.07 (+0.41%) | 22,422 |
| 30 May 2007 | USD | 16.81 | 17.05 | 16.55 | 17 | 17 | +0.04 (+0.24%) | 7,470 |
| 29 May 2007 | USD | 17 | 17 | 16.45 | 16.96 | 16.96 | +0.05 (+0.30%) | 9,133 |
| 28 May 2007 | USD | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 16.67 | 16.97 | 16.5 | 16.91 | 16.91 | +0.28 (+1.68%) | 4,307 |
| 24 May 2007 | USD | 16.84 | 16.84 | 16.3499 | 16.63 | 16.63 | -0.21 (-1.25%) | 42,949 |
| 23 May 2007 | USD | 16.95 | 17.05 | 16.67 | 16.84 | 16.84 | -0.22 (-1.29%) | 22,975 |
| 22 May 2007 | USD | 16.8 | 17.37 | 16.8 | 17.06 | 17.06 | +0.33 (+1.97%) | 10,023 |
| 21 May 2007 | USD | 16.5 | 17.94 | 16.5 | 16.73 | 16.73 | +0.2 (+1.21%) | 21,004 |
| 18 May 2007 | USD | 16.81 | 17.03 | 16.32 | 16.53 | 16.53 | -0.19 (-1.14%) | 71,825 |
| 17 May 2007 | USD | 16.32 | 16.98 | 16.32 | 16.72 | 16.72 | +0.42 (+2.58%) | 17,513 |
| 16 May 2007 | USD | 16.61 | 17 | 16.24 | 16.3 | 16.3 | -0.29 (-1.75%) | 39,268 |
| 15 May 2007 | USD | 16.81 | 16.83 | 16.55 | 16.59 | 16.59 | -0.25 (-1.48%) | 32,065 |
| 14 May 2007 | USD | 16.98 | 16.99 | 16.76 | 16.84 | 16.84 | -0.16 (-0.94%) | 21,306 |
| 11 May 2007 | USD | 16.99 | 17 | 16.9 | 17 | 17 | 0.0 (0.0%) | 12,838 |
| 10 May 2007 | USD | 17.57 | 17.8 | 16.95 | 17 | 17 | -0.76 (-4.28%) | 47,166 |
| 9 May 2007 | USD | 17.32 | 17.76 | 17.3 | 17.76 | 17.76 | +0.41 (+2.36%) | 22,131 |
| 8 May 2007 | USD | 17.62 | 17.67 | 17.35 | 17.35 | 17.35 | -0.3 (-1.70%) | 34,974 |
| 7 May 2007 | USD | 18.38 | 18.41 | 17.65 | 17.65 | 17.65 | +0.13 (+0.74%) | 9,912 |
| 4 May 2007 | USD | 17.7 | 17.99 | 17.48 | 17.52 | 17.52 | -0.16 (-0.90%) | 19,017 |
| 3 May 2007 | USD | 18.05 | 18.05 | 17.61 | 17.68 | 17.68 | -0.05 (-0.28%) | 6,502 |
| 2 May 2007 | USD | 17.7 | 18.4 | 17.61 | 17.73 | 17.73 | -0.28 (-1.55%) | 12,019 |
| 1 May 2007 | USD | 17.55 | 18.05 | 17.55 | 18.01 | 18.01 | +0.48 (+2.74%) | 29,937 |
