| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | USD | 14.25 | 14.25 | 14.15 | 14.19 | 14.19 | -0.01 (-0.07%) | 58,400 |
| 4 Jun 2007 | USD | 14.26 | 14.27 | 14.19 | 14.2 | 14.2 | -0.05 (-0.35%) | 59,600 |
| 1 Jun 2007 | USD | 14.14 | 14.28 | 14.14 | 14.25 | 14.25 | +0.08 (+0.56%) | 64,200 |
| 31 May 2007 | USD | 14.22 | 14.29 | 14.13 | 14.17 | 14.17 | -0.07 (-0.49%) | 104,000 |
| 30 May 2007 | USD | 14.2 | 14.25 | 14.1 | 14.24 | 14.24 | -0.01 (-0.07%) | 73,200 |
| 29 May 2007 | USD | 14.25 | 14.36 | 14.15 | 14.25 | 14.25 | -0.02 (-0.14%) | 98,100 |
| 28 May 2007 | USD | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 14.19 | 14.27 | 14.07 | 14.27 | 14.27 | +0.05 (+0.35%) | 86,000 |
| 24 May 2007 | USD | 14.22 | 14.28 | 14.11 | 14.22 | 14.22 | -0.03 (-0.21%) | 112,300 |
| 23 May 2007 | USD | 14.29 | 14.31 | 14.11 | 14.25 | 14.25 | -0.04 (-0.28%) | 103,200 |
| 22 May 2007 | USD | 14.38 | 14.44 | 14.2 | 14.29 | 14.29 | -0.13 (-0.90%) | 96,200 |
| 21 May 2007 | USD | 14.59 | 14.6 | 14.33 | 14.42 | 14.42 | -0.14 (-0.96%) | 126,100 |
| 18 May 2007 | USD | 14.63 | 14.69 | 14.44 | 14.56 | 14.56 | -0.06 (-0.41%) | 82,100 |
| 17 May 2007 | USD | 14.52 | 14.62 | 14.45 | 14.62 | 14.62 | +0.12 (+0.83%) | 85,700 |
| 16 May 2007 | USD | 14.43 | 14.5 | 14.36 | 14.5 | 14.5 | +0.06 (+0.42%) | 121,300 |
| 15 May 2007 | USD | 14.43 | 14.49 | 14.4 | 14.44 | 14.44 | 0.0 (0.0%) | 101,600 |
| 14 May 2007 | USD | 14.45 | 14.5 | 14.4 | 14.44 | 14.44 | -0.01 (-0.07%) | 83,700 |
| 11 May 2007 | USD | 14.33 | 14.45 | 14.33 | 14.45 | 14.45 | +0.15 (+1.05%) | 97,300 |
| 10 May 2007 | USD | 14.35 | 14.35 | 14.27 | 14.3 | 14.3 | -0.02 (-0.14%) | 88,200 |
| 9 May 2007 | USD | 14.17 | 14.32 | 14.16 | 14.32 | 14.32 | +0.12 (+0.85%) | 88,100 |
| 8 May 2007 | USD | 14.25 | 14.27 | 14.16 | 14.2 | 14.2 | -0.05 (-0.35%) | 104,000 |
| 7 May 2007 | USD | 14.35 | 14.36 | 14.25 | 14.25 | 14.25 | -0.1 (-0.70%) | 121,400 |
| 4 May 2007 | USD | 14.31 | 14.35 | 14.29 | 14.35 | 14.35 | +0.03 (+0.21%) | 90,000 |
| 3 May 2007 | USD | 14.3 | 14.37 | 14.29 | 14.32 | 14.32 | +0.02 (+0.14%) | 86,500 |
| 2 May 2007 | USD | 14.28 | 14.39 | 14.265 | 14.3 | 14.3 | +0.05 (+0.35%) | 78,900 |
| 1 May 2007 | USD | 14.25 | 14.29 | 14.23 | 14.25 | 14.25 | -0.01 (-0.07%) | 61,800 |
| 30 Apr 2007 | USD | 14.24 | 14.3 | 14.23 | 14.26 | 14.26 | -0.01 (-0.07%) | 76,100 |
| 27 Apr 2007 | USD | 14.3 | 14.32 | 14.23 | 14.27 | 14.27 | +0.01 (+0.07%) | 60,400 |
| 26 Apr 2007 | USD | 14.22 | 14.3 | 14.22 | 14.26 | 14.26 | 0.0 (0.0%) | 58,900 |
| 25 Apr 2007 | USD | 14.22 | 14.32 | 14.16 | 14.26 | 14.26 | +0.04 (+0.28%) | 128,800 |
