| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 20.6791 | 21.1898 | 20.458 | 21.132 | 20.2289 | +0.607 (+2.96%) | 811,700 |
| 7 Jun 2007 | USD | 21.2573 | 21.4596 | 20.3033 | 20.5249 | 19.6478 | -0.954 (-4.44%) | 958,500 |
| 6 Jun 2007 | USD | 21.8547 | 21.8836 | 21.3343 | 21.4789 | 20.561 | -0.424 (-1.94%) | 685,900 |
| 5 Jun 2007 | USD | 22.1245 | 22.1534 | 21.8451 | 21.9029 | 20.9669 | -0.154 (-0.70%) | 366,700 |
| 4 Jun 2007 | USD | 22.1631 | 22.2016 | 21.5849 | 22.0571 | 21.1145 | -0.106 (-0.48%) | 931,470 |
| 1 Jun 2007 | USD | 22.1631 | 22.3076 | 21.7391 | 22.1631 | 21.216 | +0.202 (+0.92%) | 1,064,200 |
| 31 May 2007 | USD | 21.4885 | 21.9896 | 21.4403 | 21.9607 | 21.0222 | +0.491 (+2.29%) | 746,700 |
| 30 May 2007 | USD | 20.6695 | 21.5174 | 20.4864 | 21.4693 | 20.5518 | +0.549 (+2.63%) | 723,900 |
| 29 May 2007 | USD | 21.0067 | 21.0067 | 20.6405 | 20.92 | 20.026 | +0.617 (+3.04%) | 531,055 |
| 28 May 2007 | USD | 20.3033 | 20.3033 | 20.3033 | 20.3033 | 19.4356 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 20.1491 | 20.3611 | 19.9757 | 20.3033 | 19.4356 | +0.434 (+2.18%) | 679,100 |
| 24 May 2007 | USD | 20.9585 | 20.9585 | 19.6962 | 19.8697 | 19.0206 | -0.886 (-4.27%) | 1,035,200 |
| 23 May 2007 | USD | 21.4789 | 21.4789 | 20.708 | 20.7562 | 19.8692 | -0.414 (-1.96%) | 490,900 |
| 22 May 2007 | USD | 21.1705 | 21.5691 | 21.0838 | 21.1705 | 20.2658 | +0.154 (+0.73%) | 435,468 |
| 21 May 2007 | USD | 20.6213 | 21.1513 | 20.4767 | 21.0164 | 20.1183 | +0.655 (+3.22%) | 775,000 |
| 18 May 2007 | USD | 21.2958 | 21.4018 | 20.1106 | 20.3611 | 19.491 | -1.031 (-4.82%) | 1,480,470 |
| 17 May 2007 | USD | 21.6909 | 21.7102 | 21.2958 | 21.3922 | 20.478 | -0.318 (-1.46%) | 476,800 |
| 16 May 2007 | USD | 21.6812 | 21.7872 | 20.949 | 21.7102 | 20.7824 | +0.029 (+0.13%) | 730,700 |
| 15 May 2007 | USD | 21.6234 | 21.9703 | 21.5367 | 21.6812 | 20.7547 | +0.048 (+0.22%) | 514,300 |
| 14 May 2007 | USD | 22.2305 | 22.2305 | 21.3633 | 21.6331 | 20.7086 | -0.53 (-2.39%) | 757,936 |
| 11 May 2007 | USD | 21.9222 | 22.2401 | 21.874 | 22.1631 | 21.216 | +0.482 (+2.22%) | 898,400 |
| 10 May 2007 | USD | 21.8836 | 22.298 | 21.2958 | 21.6812 | 20.7547 | +0.077 (+0.36%) | 1,216,450 |
| 9 May 2007 | USD | 21.2862 | 21.6042 | 20.9971 | 21.6042 | 20.6809 | +0.482 (+2.28%) | 1,256,300 |
| 8 May 2007 | USD | 20.9971 | 21.2669 | 20.6984 | 21.1224 | 20.2197 | +0.424 (+2.05%) | 1,029,600 |
| 7 May 2007 | USD | 20.2262 | 20.9874 | 20.0913 | 20.6984 | 19.8139 | +0.713 (+3.57%) | 1,499,568 |
| 4 May 2007 | USD | 20.2166 | 20.7755 | 19.8793 | 19.9853 | 19.1312 | +0.241 (+1.22%) | 686,650 |
| 3 May 2007 | USD | 19.8504 | 20.0335 | 19.3782 | 19.7444 | 18.9006 | +0.52 (+2.71%) | 714,600 |
| 2 May 2007 | USD | 18.9831 | 19.4168 | 18.8675 | 19.224 | 18.4025 | -0.039 (-0.20%) | 754,321 |
| 1 May 2007 | USD | 19.7444 | 19.754 | 18.1352 | 19.2626 | 18.4394 | -0.251 (-1.28%) | 848,218 |
| 30 Apr 2007 | USD | 19.9082 | 19.9949 | 19.4071 | 19.5131 | 18.6792 | -0.231 (-1.17%) | 775,500 |
