| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | USD | 19.13 | 19.383 | 18.93 | 19.11 | 19.11 | -0.07 (-0.36%) | 34,800 |
| 2 Jul 2007 | USD | 19.13 | 19.52 | 19.11 | 19.18 | 19.18 | +0.25 (+1.32%) | 120,600 |
| 29 Jun 2007 | USD | 19.1 | 19.2 | 18.91 | 18.93 | 18.93 | +0.13 (+0.69%) | 36,400 |
| 28 Jun 2007 | USD | 18.9 | 19.05 | 18.8 | 18.8 | 18.8 | -0.06 (-0.32%) | 53,700 |
| 27 Jun 2007 | USD | 19 | 19.06 | 18.8 | 18.86 | 18.86 | -0.13 (-0.68%) | 52,900 |
| 26 Jun 2007 | USD | 18.91 | 19.19 | 18.91 | 18.99 | 18.99 | -0.01 (-0.05%) | 60,900 |
| 25 Jun 2007 | USD | 19.06 | 19.06 | 18.91 | 19 | 19 | +0.09 (+0.48%) | 36,900 |
| 22 Jun 2007 | USD | 18.98 | 19.05 | 18.76 | 18.91 | 18.91 | -0.02 (-0.11%) | 45,700 |
| 21 Jun 2007 | USD | 19 | 19.11 | 18.91 | 18.93 | 18.93 | -0.05 (-0.26%) | 37,100 |
| 20 Jun 2007 | USD | 19.25 | 19.395 | 18.98 | 18.98 | 18.98 | -0.17 (-0.89%) | 56,400 |
| 19 Jun 2007 | USD | 19.2 | 19.22 | 19.06 | 19.15 | 19.15 | 0.0 (0.0%) | 77,500 |
| 18 Jun 2007 | USD | 18.97 | 19.25 | 18.97 | 19.15 | 19.15 | +0.17 (+0.90%) | 81,800 |
| 15 Jun 2007 | USD | 19.01 | 19.17 | 18.8924 | 18.98 | 18.98 | +0.07 (+0.37%) | 54,200 |
| 14 Jun 2007 | USD | 18.8 | 19.05 | 18.8 | 18.91 | 18.91 | +0.14 (+0.75%) | 63,800 |
| 13 Jun 2007 | USD | 18.44 | 18.89 | 18.44 | 18.77 | 18.77 | -0.21 (-1.11%) | 77,900 |
| 12 Jun 2007 | USD | 19.19 | 19.19 | 18.91 | 18.98 | 18.98 | -0.28 (-1.45%) | 48,100 |
| 11 Jun 2007 | USD | 19.16 | 19.31 | 19.16 | 19.26 | 19.26 | +0.1 (+0.52%) | 63,300 |
| 8 Jun 2007 | USD | 18.89 | 19.16 | 18.82 | 19.16 | 19.16 | +0.27 (+1.43%) | 66,500 |
| 7 Jun 2007 | USD | 19.11 | 19.21 | 18.87 | 18.89 | 18.89 | -0.21 (-1.10%) | 67,400 |
| 6 Jun 2007 | USD | 19.28 | 19.32 | 19.01 | 19.1 | 19.1 | -0.28 (-1.44%) | 65,800 |
| 5 Jun 2007 | USD | 19.49 | 19.49 | 19.29 | 19.38 | 19.38 | -0.11 (-0.56%) | 57,000 |
| 4 Jun 2007 | USD | 19.38 | 19.49 | 19.3301 | 19.49 | 19.49 | +0.11 (+0.57%) | 38,700 |
| 1 Jun 2007 | USD | 19.25 | 19.46 | 19.25 | 19.38 | 19.38 | +0.18 (+0.94%) | 59,300 |
| 31 May 2007 | USD | 19.08 | 19.28 | 19.08 | 19.2 | 19.2 | +0.13 (+0.68%) | 61,100 |
| 30 May 2007 | USD | 18.9 | 19.12 | 18.88 | 19.07 | 19.07 | +0.09 (+0.47%) | 67,900 |
| 29 May 2007 | USD | 18.99 | 19 | 18.92 | 18.98 | 18.98 | +0.09 (+0.48%) | 46,500 |
| 28 May 2007 | USD | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 18.95 | 18.95 | 18.83 | 18.89 | 18.89 | +0.01 (+0.05%) | 71,200 |
| 24 May 2007 | USD | 18.88 | 19 | 18.83 | 18.88 | 18.88 | -0.11 (-0.58%) | 67,300 |
| 23 May 2007 | USD | 18.99 | 19.04 | 18.92 | 18.99 | 18.99 | +0.07 (+0.37%) | 72,100 |
