| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 22 | 22.04 | 21.93 | 21.95 | 4.6191 | -0.06 (-0.27%) | 84,861 |
| 6 Jun 2007 | USD | 21.89 | 22.22 | 21.89 | 22.01 | 4.6317 | +0.01 (+0.05%) | 159,444 |
| 5 Jun 2007 | USD | 22.14 | 22.25 | 21.9 | 22 | 4.6296 | -0.15 (-0.68%) | 245,826 |
| 4 Jun 2007 | USD | 22.26 | 22.36 | 22.14 | 22.15 | 4.6612 | -0.25 (-1.12%) | 63,767 |
| 1 Jun 2007 | USD | 22.37 | 22.55 | 22.15 | 22.4 | 4.7138 | +0.1 (+0.45%) | 93,001 |
| 31 May 2007 | USD | 22.49 | 22.49 | 22.07 | 22.3 | 4.6928 | -0.07 (-0.31%) | 73,889 |
| 30 May 2007 | USD | 21.97 | 22.49 | 21.97 | 22.37 | 4.7075 | +0.19 (+0.86%) | 89,922 |
| 29 May 2007 | USD | 22.05 | 22.2004 | 21.82 | 22.18 | 4.6675 | +0.19 (+0.86%) | 127,225 |
| 28 May 2007 | USD | 21.99 | 21.99 | 21.99 | 21.99 | 4.6275 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 22 | 22.11 | 21.86 | 21.99 | 4.6275 | +0.01 (+0.04%) | 127,373 |
| 24 May 2007 | USD | 22.05 | 22.0904 | 21.75 | 21.9804 | 4.6255 | -0.1 (-0.45%) | 163,188 |
| 23 May 2007 | USD | 22.33 | 22.34 | 22 | 22.08 | 4.6465 | -0.23 (-1.03%) | 132,543 |
| 22 May 2007 | USD | 22.03 | 22.39 | 22 | 22.3104 | 4.6949 | +0.15 (+0.68%) | 57,471 |
| 21 May 2007 | USD | 22.21 | 22.43 | 22.15 | 22.16 | 4.6633 | -0.12 (-0.54%) | 67,754 |
| 18 May 2007 | USD | 22 | 22.66 | 21.78 | 22.28 | 4.6886 | +0.34 (+1.55%) | 148,885 |
| 17 May 2007 | USD | 22.03 | 22.18 | 21.89 | 21.94 | 4.617 | -0.06 (-0.27%) | 121,342 |
| 16 May 2007 | USD | 22 | 22.35 | 21.78 | 22 | 4.6296 | +0.11 (+0.50%) | 183,517 |
| 15 May 2007 | USD | 22.17 | 22.19 | 21.8 | 21.89 | 4.6065 | -0.21 (-0.95%) | 245,560 |
| 14 May 2007 | USD | 22.57 | 22.95 | 22.0904 | 22.1 | 4.6507 | -0.65 (-2.86%) | 128,266 |
| 11 May 2007 | USD | 22.3104 | 22.76 | 22.3104 | 22.7504 | 4.7875 | +0.6 (+2.71%) | 92,664 |
| 10 May 2007 | USD | 22.68 | 22.7504 | 22.15 | 22.15 | 4.6612 | -0.72 (-3.15%) | 171,096 |
| 9 May 2007 | USD | 22.95 | 23.49 | 22.7504 | 22.87 | 4.8127 | -0.04 (-0.17%) | 40,535 |
| 8 May 2007 | USD | 23.05 | 23.12 | 22.55 | 22.91 | 4.8211 | -0.3 (-1.29%) | 190,322 |
| 7 May 2007 | USD | 23.5 | 23.5 | 22.95 | 23.21 | 4.8843 | -0.29 (-1.23%) | 90,160 |
| 4 May 2007 | USD | 23.4104 | 23.5 | 23.16 | 23.5 | 4.9453 | +0.15 (+0.64%) | 107,457 |
| 3 May 2007 | USD | 23.65 | 23.65 | 23.22 | 23.35 | 4.9137 | -0.29 (-1.23%) | 101,180 |
| 2 May 2007 | USD | 22.36 | 24.1 | 22.28 | 23.64 | 4.9747 | +1.24 (+5.54%) | 573,001 |
| 1 May 2007 | USD | 22.17 | 22.58 | 22.04 | 22.4 | 4.7138 | +0.38 (+1.73%) | 223,990 |
| 30 Apr 2007 | USD | 22.98 | 23.05 | 21.91 | 22.02 | 4.6338 | -1.02 (-4.43%) | 193,768 |
| 27 Apr 2007 | USD | 23.18 | 23.31 | 22.88 | 23.04 | 4.8485 | -0.3 (-1.29%) | 133,032 |
