| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 15.91 | 15.93 | 15.43 | 15.7 | 15.7 | -0.31 (-1.94%) | 145,127 |
| 6 Jun 2007 | USD | 15.98 | 16.05 | 15.65 | 16.01 | 16.01 | -0.03 (-0.19%) | 177,293 |
| 5 Jun 2007 | USD | 16 | 16.26 | 15.94 | 16.04 | 16.04 | -0.01 (-0.06%) | 172,475 |
| 4 Jun 2007 | USD | 15.81 | 16.25 | 15.81 | 16.05 | 16.05 | +0.15 (+0.94%) | 137,989 |
| 1 Jun 2007 | USD | 16.23 | 16.32 | 15.66 | 15.9 | 15.9 | -0.22 (-1.36%) | 114,896 |
| 31 May 2007 | USD | 15.3 | 16.6 | 15.24 | 16.12 | 16.12 | +0.81 (+5.29%) | 320,645 |
| 30 May 2007 | USD | 15.22 | 15.43 | 14.92 | 15.31 | 15.31 | -0.06 (-0.39%) | 307,842 |
| 29 May 2007 | USD | 14.87 | 15.4401 | 14.79 | 15.37 | 15.37 | +0.64 (+4.34%) | 175,638 |
| 28 May 2007 | USD | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 14.67 | 14.9 | 14.59 | 14.73 | 14.73 | +0.08 (+0.55%) | 136,475 |
| 24 May 2007 | USD | 14.75 | 15.2 | 14.58 | 14.65 | 14.65 | -0.15 (-1.01%) | 245,694 |
| 23 May 2007 | USD | 15.1 | 15.24 | 14.76 | 14.8 | 14.8 | -0.25 (-1.66%) | 300,302 |
| 22 May 2007 | USD | 15 | 15.07 | 14.81 | 15.05 | 15.05 | 0.0 (0.0%) | 151,503 |
| 21 May 2007 | USD | 14.5 | 15.36 | 14.49 | 15.05 | 15.05 | +0.59 (+4.08%) | 268,595 |
| 18 May 2007 | USD | 14.81 | 14.81 | 14.4 | 14.46 | 14.46 | -0.28 (-1.90%) | 399,229 |
| 17 May 2007 | USD | 14.87 | 14.94 | 14.488 | 14.74 | 14.74 | -0.19 (-1.27%) | 176,395 |
| 16 May 2007 | USD | 15.2 | 15.2 | 14.71 | 14.93 | 14.93 | -0.19 (-1.26%) | 222,774 |
| 15 May 2007 | USD | 15.43 | 15.45 | 14.96 | 15.12 | 15.12 | -0.35 (-2.26%) | 215,611 |
| 14 May 2007 | USD | 15.48 | 15.78 | 15.06 | 15.47 | 15.47 | -0.03 (-0.19%) | 202,158 |
| 11 May 2007 | USD | 15.45 | 15.8 | 14.86 | 15.5 | 15.5 | +0.43 (+2.85%) | 157,931 |
| 10 May 2007 | USD | 14.48 | 15.22 | 14.44 | 15.07 | 15.07 | +0.48 (+3.29%) | 327,770 |
| 9 May 2007 | USD | 15.17 | 15.37 | 14.46 | 14.59 | 14.59 | -0.41 (-2.73%) | 196,107 |
| 8 May 2007 | USD | 14.55 | 15.3 | 14.15 | 15 | 15 | +0.44 (+3.02%) | 322,169 |
| 7 May 2007 | USD | 14.64 | 14.69 | 14.33 | 14.56 | 14.56 | -0.11 (-0.75%) | 135,160 |
| 4 May 2007 | USD | 14.93 | 14.98 | 14.52 | 14.67 | 14.67 | -0.21 (-1.41%) | 176,931 |
| 3 May 2007 | USD | 15.21 | 15.24 | 14.75 | 14.88 | 14.88 | -0.3 (-1.98%) | 126,601 |
| 2 May 2007 | USD | 14.81 | 15.48 | 14.77 | 15.18 | 15.18 | +0.35 (+2.36%) | 103,505 |
| 1 May 2007 | USD | 15.18 | 15.18 | 14.71 | 14.83 | 14.83 | -0.38 (-2.50%) | 190,800 |
| 30 Apr 2007 | USD | 15.37 | 15.45 | 14.8 | 15.21 | 15.21 | -0.18 (-1.17%) | 308,043 |
| 27 Apr 2007 | USD | 15.28 | 15.69 | 15.21 | 15.39 | 15.39 | +0.03 (+0.20%) | 116,715 |
