| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 18.29 | 18.31 | 17.74 | 18.3 | 3.66 | -0.19 (-1.03%) | 99,363 |
| 5 Jun 2007 | USD | 18.98 | 18.98 | 17.99 | 18.49 | 3.698 | -0.49 (-2.58%) | 174,318 |
| 4 Jun 2007 | USD | 19.05 | 19.4 | 18.93 | 18.98 | 3.796 | -0.21 (-1.09%) | 106,826 |
| 1 Jun 2007 | USD | 18.91 | 19.2 | 18.8 | 19.19 | 3.838 | +0.4 (+2.13%) | 80,801 |
| 31 May 2007 | USD | 19.16 | 19.17 | 18.66 | 18.79 | 3.758 | -0.21 (-1.11%) | 157,052 |
| 30 May 2007 | USD | 18.8 | 19.02 | 18.5 | 19 | 3.8 | 0.0 (0.0%) | 83,525 |
| 29 May 2007 | USD | 19 | 19.85 | 18.73 | 19 | 3.8 | +0.06 (+0.32%) | 121,372 |
| 28 May 2007 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 3.788 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 19.68 | 19.68 | 18.64 | 18.94 | 3.788 | -0.41 (-2.12%) | 104,520 |
| 24 May 2007 | USD | 20.17 | 20.34 | 18.81 | 19.35 | 3.87 | -0.92 (-4.54%) | 107,483 |
| 23 May 2007 | USD | 20.4 | 20.5 | 20.15 | 20.27 | 4.054 | -0.08 (-0.39%) | 87,947 |
| 22 May 2007 | USD | 19.96 | 20.5 | 19.96 | 20.35 | 4.07 | +0.31 (+1.55%) | 273,915 |
| 21 May 2007 | USD | 20.14 | 20.26 | 19.9 | 20.04 | 4.008 | -0.24 (-1.18%) | 86,243 |
| 18 May 2007 | USD | 20.9 | 20.9 | 19.67 | 20.28 | 4.056 | -0.52 (-2.50%) | 109,268 |
| 17 May 2007 | USD | 21.21 | 21.57 | 20.6 | 20.8 | 4.16 | -0.31 (-1.47%) | 1,252,971 |
| 16 May 2007 | USD | 20.66 | 21.2 | 20.48 | 21.11 | 4.222 | +0.43 (+2.08%) | 2,114,451 |
| 15 May 2007 | USD | 19.88 | 20.93 | 19.75 | 20.68 | 4.136 | +0.67 (+3.35%) | 112,966 |
| 14 May 2007 | USD | 19.79 | 20.57 | 19.64 | 20.01 | 4.002 | +0.13 (+0.65%) | 146,476 |
| 11 May 2007 | USD | 20.5 | 21.44 | 19.82 | 19.88 | 3.976 | +0.02 (+0.10%) | 395,814 |
| 10 May 2007 | USD | 21.62 | 21.62 | 19.71 | 19.86 | 3.972 | -0.99 (-4.75%) | 183,438 |
| 9 May 2007 | USD | 20.9 | 21.04 | 20.54 | 20.8499 | 4.17 | -0.15 (-0.71%) | 30,746 |
| 8 May 2007 | USD | 21.02 | 21.61 | 20.71 | 21 | 4.2 | -0.25 (-1.18%) | 99,347 |
| 7 May 2007 | USD | 21.42 | 21.75 | 21.13 | 21.25 | 4.25 | -0.23 (-1.07%) | 39,085 |
| 4 May 2007 | USD | 21.06 | 21.71 | 21 | 21.48 | 4.296 | +0.48 (+2.29%) | 52,830 |
| 3 May 2007 | USD | 22.02 | 22.14 | 20.89 | 21 | 4.2 | -1.37 (-6.12%) | 85,632 |
| 2 May 2007 | USD | 21.99 | 23.29 | 21.782 | 22.37 | 4.474 | +0.77 (+3.56%) | 756,429 |
| 1 May 2007 | USD | 20.77 | 22 | 20.65 | 21.6 | 4.32 | +0.8 (+3.85%) | 377,412 |
| 30 Apr 2007 | USD | 20.5 | 20.97 | 20.5 | 20.8 | 4.16 | 0.0 (0.0%) | 87,072 |
| 27 Apr 2007 | USD | 20.725 | 20.82 | 20.65 | 20.8 | 4.16 | +0.04 (+0.19%) | 27,445 |
| 26 Apr 2007 | USD | 20.78 | 21 | 20.36 | 20.76 | 4.152 | -0.06 (-0.29%) | 84,466 |
