| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 18.35 | 18.4 | 18.04 | 18.04 | 18.04 | -0.36 (-1.96%) | 51,000 |
| 6 Jun 2007 | USD | 18.35 | 18.46 | 18.31 | 18.4 | 18.4 | 0.0 (0.0%) | 65,600 |
| 5 Jun 2007 | USD | 18.24 | 18.46 | 18.24 | 18.4 | 18.4 | +0.04 (+0.22%) | 40,000 |
| 4 Jun 2007 | USD | 18.1 | 18.37 | 18.1 | 18.36 | 18.36 | +0.16 (+0.88%) | 61,400 |
| 1 Jun 2007 | USD | 18.36 | 18.48 | 18.2 | 18.2 | 18.2 | -0.24 (-1.30%) | 60,200 |
| 31 May 2007 | USD | 18.57 | 18.59 | 18.4 | 18.44 | 18.44 | +0.03 (+0.16%) | 47,900 |
| 30 May 2007 | USD | 18.39 | 18.45 | 18.26 | 18.41 | 18.41 | 0.0 (0.0%) | 55,700 |
| 29 May 2007 | USD | 18.31 | 18.4262 | 18.3 | 18.41 | 18.41 | +0.11 (+0.60%) | 49,400 |
| 28 May 2007 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 18.19 | 18.43 | 18.16 | 18.3 | 18.3 | +0.01 (+0.05%) | 50,700 |
| 24 May 2007 | USD | 18.13 | 18.47 | 18.13 | 18.29 | 18.29 | -0.13 (-0.71%) | 70,300 |
| 23 May 2007 | USD | 18.47 | 18.6 | 18.4 | 18.42 | 18.42 | -0.19 (-1.02%) | 74,200 |
| 22 May 2007 | USD | 18.75 | 18.88 | 18.11 | 18.61 | 18.61 | -0.17 (-0.91%) | 62,300 |
| 21 May 2007 | USD | 18.77 | 18.91 | 18.73 | 18.78 | 18.78 | -0.15 (-0.79%) | 71,000 |
| 18 May 2007 | USD | 19.05 | 19.24 | 18.93 | 18.93 | 18.93 | -0.2 (-1.05%) | 32,800 |
| 17 May 2007 | USD | 19.25 | 19.3376 | 19.13 | 19.13 | 19.13 | -0.22 (-1.14%) | 39,800 |
| 16 May 2007 | USD | 19.4 | 19.49 | 19.35 | 19.35 | 19.35 | -0.06 (-0.31%) | 30,400 |
| 15 May 2007 | USD | 19.51 | 19.58 | 19.41 | 19.41 | 19.41 | -0.16 (-0.82%) | 47,100 |
| 14 May 2007 | USD | 19.58 | 19.65 | 19.51 | 19.5699 | 19.5699 | -0.02 (-0.10%) | 44,800 |
| 11 May 2007 | USD | 19.62 | 19.78 | 19.59 | 19.59 | 19.59 | -0.17 (-0.86%) | 26,600 |
| 10 May 2007 | USD | 19.76 | 19.82 | 19.7 | 19.76 | 19.76 | -0.08 (-0.40%) | 28,000 |
| 9 May 2007 | USD | 19.83 | 19.94 | 19.75 | 19.84 | 19.84 | -0.02 (-0.10%) | 34,200 |
| 8 May 2007 | USD | 19.86 | 19.95 | 19.81 | 19.86 | 19.86 | -0.01 (-0.05%) | 20,600 |
| 7 May 2007 | USD | 19.89 | 19.94 | 19.86 | 19.87 | 19.87 | -0.02 (-0.10%) | 22,900 |
| 4 May 2007 | USD | 19.84 | 19.94 | 19.83 | 19.89 | 19.89 | -0.05 (-0.25%) | 32,300 |
| 3 May 2007 | USD | 19.87 | 19.97 | 19.83 | 19.94 | 19.94 | +0.02 (+0.10%) | 25,300 |
| 2 May 2007 | USD | 19.98 | 20 | 19.86 | 19.92 | 19.92 | -0.06 (-0.30%) | 37,400 |
| 1 May 2007 | USD | 19.97 | 19.98 | 19.82 | 19.98 | 19.98 | +0.04 (+0.20%) | 26,000 |
| 30 Apr 2007 | USD | 19.99 | 19.99 | 19.83 | 19.94 | 19.94 | +0.08 (+0.40%) | 37,700 |
| 27 Apr 2007 | USD | 19.8 | 19.93 | 19.8 | 19.86 | 19.86 | +0.06 (+0.30%) | 18,700 |
