| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 18.58 | 19.25 | 18.58 | 18.97 | 18.97 | +0.32 (+1.72%) | 7,132 |
| 12 Jun 2007 | USD | 20 | 20 | 18.51 | 18.65 | 18.65 | -0.53 (-2.76%) | 16,442 |
| 11 Jun 2007 | USD | 20 | 20 | 19 | 19.18 | 19.18 | -0.78 (-3.91%) | 17,461 |
| 8 Jun 2007 | USD | 20.08 | 20.2299 | 19.95 | 19.9601 | 19.9601 | +0.1 (+0.50%) | 4,505 |
| 7 Jun 2007 | USD | 20.29 | 20.29 | 19.86 | 19.86 | 19.86 | -0.15 (-0.75%) | 4,869 |
| 6 Jun 2007 | USD | 19.95 | 20.45 | 19.85 | 20.01 | 20.01 | +0.08 (+0.40%) | 4,495 |
| 5 Jun 2007 | USD | 19.8 | 20.2 | 19.8 | 19.93 | 19.93 | -0.14 (-0.70%) | 10,241 |
| 4 Jun 2007 | USD | 20 | 20.3099 | 19.58 | 20.07 | 20.07 | +0.17 (+0.85%) | 8,015 |
| 1 Jun 2007 | USD | 20 | 20.14 | 19.81 | 19.8999 | 19.8999 | +0.26 (+1.32%) | 10,153 |
| 31 May 2007 | USD | 20.61 | 20.61 | 19.59 | 19.64 | 19.64 | -0.68 (-3.35%) | 19,807 |
| 30 May 2007 | USD | 20.11 | 20.678 | 20 | 20.32 | 20.32 | +0.17 (+0.84%) | 3,682 |
| 29 May 2007 | USD | 20.45 | 20.45 | 20.15 | 20.15 | 20.15 | -0.3 (-1.47%) | 1,737 |
| 28 May 2007 | USD | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 20.25 | 20.92 | 20.25 | 20.45 | 20.45 | +0.2 (+0.99%) | 20,104 |
| 24 May 2007 | USD | 21 | 21 | 20.25 | 20.25 | 20.25 | -0.5 (-2.41%) | 6,354 |
| 23 May 2007 | USD | 20.62 | 20.95 | 20.07 | 20.75 | 20.75 | +0.47 (+2.32%) | 4,915 |
| 22 May 2007 | USD | 20.31 | 20.31 | 20 | 20.28 | 20.28 | +0.04 (+0.20%) | 8,704 |
| 21 May 2007 | USD | 20.64 | 20.64 | 20.19 | 20.24 | 20.24 | -0.4 (-1.94%) | 5,007 |
| 18 May 2007 | USD | 20.65 | 20.7699 | 20.59 | 20.64 | 20.64 | -0.01 (-0.05%) | 920 |
| 17 May 2007 | USD | 20 | 20.99 | 20 | 20.65 | 20.65 | +0.65 (+3.25%) | 6,181 |
| 16 May 2007 | USD | 20.7 | 20.7 | 20 | 20 | 20 | -0.61 (-2.96%) | 9,390 |
| 15 May 2007 | USD | 21.04 | 21.04 | 20.5 | 20.61 | 20.61 | -0.09 (-0.43%) | 8,594 |
| 14 May 2007 | USD | 21.31 | 21.39 | 20.51 | 20.7 | 20.7 | -0.35 (-1.66%) | 4,660 |
| 11 May 2007 | USD | 21.48 | 21.48 | 21.01 | 21.05 | 21.05 | -0.09 (-0.43%) | 5,225 |
| 10 May 2007 | USD | 20.85 | 21.58 | 20.8401 | 21.14 | 21.14 | +0.54 (+2.62%) | 6,889 |
| 9 May 2007 | USD | 20.71 | 20.8 | 20.6 | 20.6 | 20.6 | +0.02 (+0.10%) | 6,380 |
| 8 May 2007 | USD | 21.05 | 21.08 | 20.5 | 20.58 | 20.58 | -0.55 (-2.60%) | 12,674 |
| 7 May 2007 | USD | 21.78 | 21.78 | 21.13 | 21.13 | 21.13 | -0.85 (-3.87%) | 8,377 |
| 4 May 2007 | USD | 21.88 | 22 | 21.57 | 21.98 | 21.98 | +0.262 (+1.21%) | 7,284 |
| 3 May 2007 | USD | 21.98 | 21.98 | 21.45 | 21.718 | 21.718 | +0.058 (+0.27%) | 7,942 |
