| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | USD | 26.19 | 26.73 | 26.19 | 26.3 | 26.3 | +0.11 (+0.42%) | 118,987 |
| 1 Jun 2007 | USD | 26.29 | 26.6 | 26.1 | 26.19 | 26.19 | +0.07 (+0.27%) | 140,751 |
| 31 May 2007 | USD | 26.36 | 26.65 | 26.11 | 26.12 | 26.12 | -0.17 (-0.65%) | 86,002 |
| 30 May 2007 | USD | 26.19 | 26.49 | 26.01 | 26.29 | 26.29 | -0.01 (-0.04%) | 82,490 |
| 29 May 2007 | USD | 26.55 | 26.68 | 25.85 | 26.3 | 26.3 | -0.12 (-0.45%) | 133,027 |
| 28 May 2007 | USD | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 26.41 | 26.74 | 26.3 | 26.42 | 26.42 | +0.13 (+0.49%) | 89,400 |
| 24 May 2007 | USD | 26.41 | 27.19 | 26.28 | 26.29 | 26.29 | -0.3 (-1.13%) | 256,388 |
| 23 May 2007 | USD | 26.64 | 27.04 | 26.49 | 26.59 | 26.59 | -0.06 (-0.23%) | 176,874 |
| 22 May 2007 | USD | 26.39 | 26.84 | 26 | 26.65 | 26.65 | +0.19 (+0.72%) | 288,585 |
| 21 May 2007 | USD | 26.12 | 26.78 | 25.91 | 26.46 | 26.46 | +0.27 (+1.03%) | 65,417 |
| 18 May 2007 | USD | 26.44 | 26.44 | 25.59 | 26.19 | 26.19 | -0.22 (-0.83%) | 250,778 |
| 17 May 2007 | USD | 27 | 27.17 | 26.26 | 26.41 | 26.41 | -0.65 (-2.40%) | 154,140 |
| 16 May 2007 | USD | 26.2 | 27.4 | 26.19 | 27.06 | 27.06 | +1.07 (+4.12%) | 227,238 |
| 15 May 2007 | USD | 26.07 | 26.49 | 25.94 | 25.99 | 25.99 | -0.16 (-0.61%) | 162,511 |
| 14 May 2007 | USD | 26.56 | 27.02 | 26.06 | 26.15 | 26.15 | -0.48 (-1.80%) | 256,528 |
| 11 May 2007 | USD | 26.51 | 28.26 | 25.94 | 26.63 | 26.63 | +0.8 (+3.10%) | 567,727 |
| 10 May 2007 | USD | 25.01 | 27.14 | 24.9 | 25.83 | 25.83 | +1.23 (+5%) | 819,988 |
| 9 May 2007 | USD | 24.95 | 25 | 24.35 | 24.6 | 24.6 | -0.29 (-1.17%) | 291,564 |
| 8 May 2007 | USD | 24.67 | 24.91 | 24.28 | 24.89 | 24.89 | +0.12 (+0.48%) | 130,478 |
| 7 May 2007 | USD | 24.61 | 24.79 | 24.46 | 24.77 | 24.77 | +0.16 (+0.65%) | 182,011 |
| 4 May 2007 | USD | 24.09 | 24.75 | 23.72 | 24.61 | 24.61 | +0.62 (+2.58%) | 214,125 |
| 3 May 2007 | USD | 23.53 | 24.24 | 23.5001 | 23.99 | 23.99 | +0.43 (+1.83%) | 138,277 |
| 2 May 2007 | USD | 24 | 24.3 | 23.51 | 23.56 | 23.56 | -0.5 (-2.08%) | 381,588 |
| 1 May 2007 | USD | 23.36 | 24.25 | 23.36 | 24.06 | 24.06 | +0.4 (+1.69%) | 282,034 |
| 30 Apr 2007 | USD | 23.36 | 23.97 | 23.3 | 23.66 | 23.66 | +0.25 (+1.07%) | 365,452 |
| 27 Apr 2007 | USD | 23.32 | 23.42 | 23.08 | 23.41 | 23.41 | -0.01 (-0.04%) | 99,892 |
| 26 Apr 2007 | USD | 23.36 | 23.5 | 23.0679 | 23.42 | 23.42 | 0.0 (0.0%) | 312,022 |
| 25 Apr 2007 | USD | 23.2 | 23.43 | 23.12 | 23.42 | 23.42 | +0.21 (+0.90%) | 131,985 |
| 24 Apr 2007 | USD | 23.36 | 23.39 | 22.91 | 23.21 | 23.21 | -0.08 (-0.34%) | 86,100 |
