| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | USD | 18.15 | 18.15 | 17.74 | 17.99 | 17.99 | -0.18 (-0.99%) | 178,200 |
| 8 Jun 2007 | USD | 17.98 | 18.17 | 17.7 | 18.17 | 18.17 | +0.34 (+1.91%) | 196,500 |
| 7 Jun 2007 | USD | 18.4 | 18.4 | 17.82 | 17.83 | 17.83 | -0.59 (-3.20%) | 208,700 |
| 6 Jun 2007 | USD | 18.45 | 18.6 | 18.3 | 18.42 | 18.42 | -0.13 (-0.70%) | 244,600 |
| 5 Jun 2007 | USD | 19.1 | 19.1 | 18.54 | 18.55 | 18.55 | -0.58 (-3.03%) | 264,200 |
| 4 Jun 2007 | USD | 19.1 | 19.25 | 19.01 | 19.13 | 19.13 | -0.07 (-0.36%) | 134,600 |
| 1 Jun 2007 | USD | 19.25 | 19.5 | 19.1 | 19.2 | 19.2 | 0.0 (0.0%) | 114,200 |
| 31 May 2007 | USD | 19.15 | 19.25 | 18.9 | 19.2 | 19.2 | +0.07 (+0.37%) | 277,600 |
| 30 May 2007 | USD | 18.91 | 19.13 | 18.76 | 19.13 | 19.13 | +0.17 (+0.90%) | 184,100 |
| 29 May 2007 | USD | 18.6 | 18.96 | 18.59 | 18.96 | 18.96 | +0.5 (+2.71%) | 119,900 |
| 28 May 2007 | USD | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 18.53 | 18.61 | 18.41 | 18.46 | 18.46 | +0.02 (+0.11%) | 171,600 |
| 24 May 2007 | USD | 18.4 | 18.55 | 18.02 | 18.44 | 18.44 | +0.04 (+0.22%) | 314,700 |
| 23 May 2007 | USD | 18.25 | 18.64 | 18.14 | 18.4 | 18.4 | +0.17 (+0.93%) | 378,000 |
| 22 May 2007 | USD | 17.63 | 18.28 | 17.5 | 18.23 | 18.23 | +0.58 (+3.29%) | 216,100 |
| 21 May 2007 | USD | 17.43 | 18.14 | 17.42 | 17.65 | 17.65 | +0.22 (+1.26%) | 298,800 |
| 18 May 2007 | USD | 17.51 | 17.7 | 17.25 | 17.43 | 17.43 | -0.08 (-0.46%) | 264,200 |
| 17 May 2007 | USD | 17.8 | 18 | 17.46 | 17.51 | 17.51 | -0.35 (-1.96%) | 308,900 |
| 16 May 2007 | USD | 17.9 | 18.16 | 17.78 | 17.86 | 17.86 | -0.02 (-0.11%) | 207,400 |
| 15 May 2007 | USD | 18 | 18.42 | 17.8 | 17.88 | 17.88 | -0.04 (-0.22%) | 251,500 |
| 14 May 2007 | USD | 18.35 | 18.51 | 17.88 | 17.92 | 17.92 | -0.48 (-2.61%) | 249,300 |
| 11 May 2007 | USD | 18.2 | 18.55 | 18.15 | 18.4 | 18.4 | +0.4 (+2.22%) | 263,400 |
| 10 May 2007 | USD | 18.3 | 18.4 | 17.93 | 18 | 18 | -0.37 (-2.01%) | 283,000 |
| 9 May 2007 | USD | 18.08 | 18.52 | 17.92 | 18.37 | 18.37 | +0.27 (+1.49%) | 194,100 |
| 8 May 2007 | USD | 18.1 | 18.3 | 18 | 18.1 | 18.1 | -0.02 (-0.11%) | 189,800 |
| 7 May 2007 | USD | 18 | 18.55 | 17.91 | 18.12 | 18.12 | +0.02 (+0.11%) | 253,900 |
| 4 May 2007 | USD | 18.15 | 18.25 | 18 | 18.1 | 18.1 | -0.01 (-0.06%) | 217,900 |
| 3 May 2007 | USD | 18.05 | 18.25 | 17.95 | 18.11 | 18.11 | +0.07 (+0.39%) | 193,600 |
| 2 May 2007 | USD | 18.2 | 18.33 | 17.75 | 18.04 | 18.04 | -0.28 (-1.53%) | 256,900 |
| 1 May 2007 | USD | 18.05 | 18.44 | 17.81 | 18.32 | 18.32 | +0.27 (+1.50%) | 250,200 |
