| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | USD | 24.73 | 25.35 | 24.2 | 25.13 | 25.13 | +0.1 (+0.40%) | 2,442,200 |
| 18 Jun 2007 | USD | 24.13 | 25.17 | 24.1 | 25.03 | 25.03 | +0.88 (+3.64%) | 2,294,706 |
| 15 Jun 2007 | USD | 24.36 | 24.48 | 24.02 | 24.15 | 24.15 | -0.17 (-0.70%) | 1,470,100 |
| 14 Jun 2007 | USD | 24.22 | 24.84 | 23.8 | 24.32 | 24.32 | -0.05 (-0.21%) | 3,981,603 |
| 13 Jun 2007 | USD | 22.35 | 24.62 | 22.25 | 24.37 | 24.37 | +1.92 (+8.55%) | 18,643,700 |
| 12 Jun 2007 | USD | 22.1 | 23.25 | 22.1 | 22.45 | 22.45 | -0.13 (-0.58%) | 3,565,000 |
| 11 Jun 2007 | USD | 22.86 | 22.87 | 22.2 | 22.58 | 22.58 | -0.44 (-1.91%) | 1,432,800 |
| 8 Jun 2007 | USD | 22.76 | 23.11 | 22.59 | 23.02 | 23.02 | +0.22 (+0.96%) | 874,600 |
| 7 Jun 2007 | USD | 23.34 | 23.44 | 22.75 | 22.8 | 22.8 | -0.53 (-2.27%) | 1,249,800 |
| 6 Jun 2007 | USD | 23.87 | 23.87 | 23.05 | 23.33 | 23.33 | -0.53 (-2.22%) | 880,700 |
| 5 Jun 2007 | USD | 23.05 | 23.87 | 22.9 | 23.86 | 23.86 | +0.81 (+3.51%) | 1,776,300 |
| 4 Jun 2007 | USD | 22.35 | 23.05 | 22.17 | 23.05 | 23.05 | +0.56 (+2.49%) | 987,400 |
| 1 Jun 2007 | USD | 21.3 | 22.57 | 21.18 | 22.49 | 22.49 | +1.31 (+6.19%) | 962,200 |
| 31 May 2007 | USD | 22 | 22.12 | 20.95 | 21.18 | 21.18 | -0.77 (-3.51%) | 2,782,000 |
| 30 May 2007 | USD | 21.85 | 22.13 | 21.44 | 21.95 | 21.95 | +0.1 (+0.46%) | 1,005,300 |
| 29 May 2007 | USD | 21.09 | 21.95 | 21.09 | 21.85 | 21.85 | +0.59 (+2.78%) | 757,300 |
| 28 May 2007 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 20.74 | 21.38 | 20.74 | 21.26 | 21.26 | +0.57 (+2.75%) | 1,282,400 |
| 24 May 2007 | USD | 20.62 | 20.75 | 20.35 | 20.69 | 20.69 | -0.06 (-0.29%) | 947,000 |
| 23 May 2007 | USD | 20.53 | 21 | 20.5 | 20.75 | 20.75 | -0.22 (-1.05%) | 694,800 |
| 22 May 2007 | USD | 20.87 | 21.17 | 20.72 | 20.97 | 20.97 | -0.01 (-0.05%) | 453,200 |
| 21 May 2007 | USD | 20.5 | 21.28 | 20.15 | 20.98 | 20.98 | -0.27 (-1.27%) | 1,181,600 |
| 18 May 2007 | USD | 21.85 | 21.875 | 21.06 | 21.25 | 21.25 | -0.72 (-3.28%) | 837,700 |
| 17 May 2007 | USD | 21.8 | 22.04 | 21.69 | 21.97 | 21.97 | +0.17 (+0.78%) | 515,000 |
| 16 May 2007 | USD | 21.19 | 21.8 | 21.19 | 21.8 | 21.8 | +0.67 (+3.17%) | 561,100 |
| 15 May 2007 | USD | 20.64 | 21.43 | 20.63 | 21.13 | 21.13 | +0.38 (+1.83%) | 533,700 |
| 14 May 2007 | USD | 20.6 | 21.02 | 20.6 | 20.75 | 20.75 | +0.24 (+1.17%) | 255,800 |
| 11 May 2007 | USD | 20.57 | 20.98 | 20.25 | 20.51 | 20.51 | -0.16 (-0.77%) | 546,500 |
| 10 May 2007 | USD | 21.3 | 21.3 | 20.58 | 20.67 | 20.67 | -0.72 (-3.37%) | 515,400 |
| 9 May 2007 | USD | 21.4 | 21.45 | 21.01 | 21.39 | 21.39 | -0.1 (-0.47%) | 1,554,200 |
