| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 18.99 | 19.16 | 18.99 | 19.11 | 19.11 | -0.07 (-0.36%) | 59,700 |
| 12 Jun 2007 | USD | 19.28 | 19.29 | 19.11 | 19.18 | 19.18 | -0.05 (-0.26%) | 79,900 |
| 11 Jun 2007 | USD | 19.15 | 19.23 | 19.11 | 19.23 | 19.23 | +0.12 (+0.63%) | 39,700 |
| 8 Jun 2007 | USD | 19.23 | 19.23 | 19.01 | 19.11 | 19.11 | -0.09 (-0.47%) | 77,000 |
| 7 Jun 2007 | USD | 19.26 | 19.2628 | 19.08 | 19.2 | 19.2 | -0.03 (-0.16%) | 125,900 |
| 6 Jun 2007 | USD | 19.24 | 19.27 | 19.15 | 19.23 | 19.23 | -0.04 (-0.21%) | 70,100 |
| 5 Jun 2007 | USD | 19.2 | 19.27 | 19.2 | 19.27 | 19.27 | +0.1 (+0.52%) | 65,400 |
| 4 Jun 2007 | USD | 19.2 | 19.24 | 19.17 | 19.17 | 19.17 | -0.05 (-0.26%) | 91,100 |
| 1 Jun 2007 | USD | 19.22 | 19.27 | 19.19 | 19.22 | 19.22 | -0.02 (-0.10%) | 103,100 |
| 31 May 2007 | USD | 19.21 | 19.27 | 19.2 | 19.24 | 19.24 | +0.02 (+0.10%) | 82,800 |
| 30 May 2007 | USD | 19.24 | 19.24 | 19.18 | 19.22 | 19.22 | -0.02 (-0.10%) | 56,100 |
| 29 May 2007 | USD | 19.21 | 19.26 | 19.18 | 19.24 | 19.24 | +0.02 (+0.10%) | 91,200 |
| 28 May 2007 | USD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 19.14 | 19.24 | 19.13 | 19.22 | 19.22 | +0.03 (+0.16%) | 70,900 |
| 24 May 2007 | USD | 19.25 | 19.25 | 19.12 | 19.19 | 19.19 | -0.01 (-0.05%) | 68,600 |
| 23 May 2007 | USD | 19.11 | 19.22 | 19.07 | 19.2 | 19.2 | +0.09 (+0.47%) | 267,600 |
| 22 May 2007 | USD | 19.11 | 19.11 | 19.07 | 19.11 | 19.11 | +0.01 (+0.05%) | 75,300 |
| 21 May 2007 | USD | 19.11 | 19.13 | 19.05 | 19.1 | 19.1 | 0.0 (0.0%) | 94,500 |
| 18 May 2007 | USD | 19.11 | 19.12 | 19.05 | 19.1 | 19.1 | -0.01 (-0.05%) | 64,900 |
| 17 May 2007 | USD | 19.11 | 19.12 | 19.09 | 19.11 | 19.11 | 0.0 (0.0%) | 46,600 |
| 16 May 2007 | USD | 19.07 | 19.11 | 19.06 | 19.11 | 19.11 | +0.04 (+0.21%) | 70,700 |
| 15 May 2007 | USD | 19.09 | 19.11 | 19.05 | 19.07 | 19.07 | -0.01 (-0.05%) | 78,800 |
| 14 May 2007 | USD | 19.07 | 19.12 | 19.05 | 19.08 | 19.08 | +0.01 (+0.05%) | 62,900 |
| 11 May 2007 | USD | 19.06 | 19.14 | 19.02 | 19.07 | 19.07 | -0.08 (-0.42%) | 103,900 |
| 10 May 2007 | USD | 19.18 | 19.18 | 19.1 | 19.15 | 19.15 | -0.01 (-0.05%) | 109,600 |
| 9 May 2007 | USD | 19.11 | 19.19 | 19.11 | 19.16 | 19.16 | +0.03 (+0.16%) | 59,300 |
| 8 May 2007 | USD | 19.13 | 19.16 | 19.1 | 19.13 | 19.13 | 0.0 (0.0%) | 63,300 |
| 7 May 2007 | USD | 19.13 | 19.14 | 19.09 | 19.13 | 19.13 | -0.01 (-0.05%) | 81,100 |
| 4 May 2007 | USD | 19.09 | 19.14 | 19.0824 | 19.14 | 19.14 | +0.04 (+0.21%) | 63,400 |
| 3 May 2007 | USD | 19.1 | 19.11 | 19.07 | 19.1 | 19.1 | +0.01 (+0.05%) | 84,800 |
