| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2007 | USD | 21.4 | 21.51 | 21 | 21.49 | 21.49 | +0.11 (+0.51%) | 670,700 |
| 7 May 2007 | USD | 21.71 | 21.83 | 20.91 | 21.38 | 21.38 | -0.42 (-1.93%) | 488,900 |
| 4 May 2007 | USD | 21.64 | 22.09 | 21.54 | 21.8 | 21.8 | +0.11 (+0.51%) | 1,257,600 |
| 3 May 2007 | USD | 21.26 | 21.85 | 21.11 | 21.69 | 21.69 | +0.21 (+0.98%) | 914,643 |
| 2 May 2007 | USD | 20.35 | 21.56 | 20.338 | 21.48 | 21.48 | +1.15 (+5.66%) | 1,805,400 |
| 1 May 2007 | USD | 19.8 | 20.39 | 19.52 | 20.33 | 20.33 | +0.43 (+2.16%) | 1,665,100 |
| 30 Apr 2007 | USD | 21.04 | 21.04 | 19.824 | 19.9 | 19.9 | -1.2 (-5.69%) | 2,189,800 |
| 27 Apr 2007 | USD | 22.04 | 22.04 | 21.03 | 21.1 | 21.1 | -1.03 (-4.65%) | 1,405,911 |
| 26 Apr 2007 | USD | 23.5 | 23.75 | 20 | 22.13 | 22.13 | -1.13 (-4.86%) | 3,701,700 |
| 25 Apr 2007 | USD | 23.18 | 23.26 | 22.76 | 23.26 | 23.26 | +0.18 (+0.78%) | 439,200 |
| 24 Apr 2007 | USD | 23.47 | 23.47 | 23.06 | 23.08 | 23.08 | -0.38 (-1.62%) | 368,700 |
| 23 Apr 2007 | USD | 23.05 | 23.59 | 23.05 | 23.46 | 23.46 | +0.24 (+1.03%) | 1,210,400 |
| 20 Apr 2007 | USD | 22.9 | 23.43 | 22.82 | 23.22 | 23.22 | +0.52 (+2.29%) | 445,200 |
| 19 Apr 2007 | USD | 24.94 | 24.94 | 22.205 | 22.7 | 22.7 | -0.36 (-1.56%) | 642,500 |
| 18 Apr 2007 | USD | 23.32 | 23.56 | 22.85 | 23.06 | 23.06 | -0.33 (-1.41%) | 647,100 |
| 17 Apr 2007 | USD | 23.58 | 23.74 | 23.12 | 23.39 | 23.39 | -0.31 (-1.31%) | 656,100 |
| 16 Apr 2007 | USD | 23.75 | 23.79 | 23.56 | 23.7 | 23.7 | -0.04 (-0.17%) | 633,500 |
| 13 Apr 2007 | USD | 23.7 | 23.76 | 23.6264 | 23.74 | 23.74 | +0.01 (+0.04%) | 206,900 |
| 12 Apr 2007 | USD | 23.85 | 23.9 | 23.46 | 23.73 | 23.73 | -0.11 (-0.46%) | 169,100 |
| 11 Apr 2007 | USD | 24.09 | 24.19 | 23.74 | 23.84 | 23.84 | -0.35 (-1.45%) | 403,300 |
| 10 Apr 2007 | USD | 24.23 | 24.57 | 24.0301 | 24.19 | 24.19 | +0.02 (+0.08%) | 439,300 |
| 9 Apr 2007 | USD | 24 | 24.2 | 23.71 | 24.17 | 24.17 | +0.19 (+0.79%) | 322,500 |
| 6 Apr 2007 | USD | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 23.72 | 24.04 | 23.59 | 23.98 | 23.98 | +0.26 (+1.10%) | 303,900 |
| 4 Apr 2007 | USD | 24.25 | 24.56 | 23.72 | 23.72 | 23.72 | -0.43 (-1.78%) | 874,100 |
| 3 Apr 2007 | USD | 23.42 | 24.23 | 23.27 | 24.15 | 24.15 | +0.73 (+3.12%) | 358,200 |
| 2 Apr 2007 | USD | 23.84 | 23.85 | 23.36 | 23.42 | 23.42 | -0.28 (-1.18%) | 679,800 |
| 30 Mar 2007 | USD | 23.19 | 23.93 | 23.18 | 23.7 | 23.7 | +0.43 (+1.85%) | 433,500 |
| 29 Mar 2007 | USD | 23.61 | 23.61 | 23.21 | 23.27 | 23.27 | -0.14 (-0.60%) | 512,400 |
| 28 Mar 2007 | USD | 23.83 | 23.83 | 23.11 | 23.41 | 23.41 | +0.06 (+0.26%) | 466,000 |
