| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 14.5 | 14.5 | 14.4 | 14.4 | 14.4 | +0.15 (+1.05%) | 830,113 |
| 6 Jun 2007 | USD | 14.5 | 14.5 | 14.25 | 14.25 | 14.25 | -0.25 (-1.72%) | 253,707 |
| 5 Jun 2007 | USD | 14.5 | 14.75 | 14.5 | 14.5 | 14.5 | +0.2 (+1.40%) | 534,941 |
| 4 Jun 2007 | USD | 14.5 | 14.5 | 14.3 | 14.3 | 14.3 | -0.01 (-0.07%) | 196,142 |
| 1 Jun 2007 | USD | 14.5 | 14.5 | 14.31 | 14.31 | 14.31 | +0.055 (+0.39%) | 5,220 |
| 31 May 2007 | USD | 14.5 | 14.5 | 14.255 | 14.255 | 14.255 | -0.245 (-1.69%) | 141,115 |
| 30 May 2007 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.245 (+1.72%) | 325,283 |
| 29 May 2007 | USD | 14.5 | 14.5 | 14.255 | 14.255 | 14.255 | -0.045 (-0.31%) | 33,275 |
| 28 May 2007 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 14.5 | 14.5 | 14.3 | 14.3 | 14.3 | -0.01 (-0.07%) | 467,647 |
| 24 May 2007 | USD | 14.75 | 14.75 | 14.31 | 14.31 | 14.31 | -0.19 (-1.31%) | 558,457 |
| 23 May 2007 | USD | 14.75 | 14.75 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 236,441 |
| 22 May 2007 | USD | 14.75 | 14.75 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 3,777,512 |
| 21 May 2007 | USD | 14.75 | 14.75 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 450,194 |
| 18 May 2007 | USD | 14.75 | 14.75 | 14.5 | 14.5 | 14.5 | -0.005 (-0.03%) | 228,830 |
| 17 May 2007 | USD | 14.75 | 14.75 | 14.505 | 14.505 | 14.505 | 0.0 (0.0%) | 31,479 |
| 16 May 2007 | USD | 14.75 | 14.75 | 14.505 | 14.505 | 14.505 | -0.12 (-0.82%) | 211,781 |
| 15 May 2007 | USD | 14.75 | 15 | 14.625 | 14.625 | 14.625 | +0.37 (+2.60%) | 1,864,947 |
| 14 May 2007 | USD | 14.75 | 14.75 | 14.255 | 14.255 | 14.255 | -0.07 (-0.49%) | 22,147,826 |
| 11 May 2007 | USD | 14.5 | 14.5 | 14.325 | 14.325 | 14.325 | 0.0 (0.0%) | 1,469,636 |
| 10 May 2007 | USD | 14.5 | 14.5 | 14.325 | 14.325 | 14.325 | -0.025 (-0.17%) | 227,286 |
| 9 May 2007 | USD | 14.5 | 14.5 | 14.35 | 14.35 | 14.35 | -0.025 (-0.17%) | 1,151,767 |
| 8 May 2007 | USD | 14.5 | 14.5 | 14.375 | 14.375 | 14.375 | +0.125 (+0.88%) | 2,129,401 |
| 7 May 2007 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 4 May 2007 | USD | 14.25 | 14.5 | 14.25 | 14.25 | 14.25 | +0.25 (+1.79%) | 3,711,700 |
| 3 May 2007 | USD | 14.25 | 14.25 | 14 | 14 | 14 | -0.001 (-0.01%) | 254,899 |
| 2 May 2007 | USD | 14.25 | 14.25 | 14.001 | 14.001 | 14.001 | -0.249 (-1.75%) | 82,238 |
| 1 May 2007 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +0.125 (+0.88%) | 2,500,500 |
| 30 Apr 2007 | USD | 14.25 | 14.25 | 14.125 | 14.125 | 14.125 | +0.125 (+0.89%) | 3,734,219 |
| 27 Apr 2007 | USD | 14.25 | 14.25 | 14 | 14 | 14 | 0.0 (0.0%) | 154,178 |
