| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 20.71 | 20.71 | 19.99 | 20.13 | 2.013 | -0.57 (-2.75%) | 711,400 |
| 5 Jun 2007 | USD | 20.35 | 20.85 | 20.09 | 20.7 | 2.07 | +0.3 (+1.47%) | 857,200 |
| 4 Jun 2007 | USD | 20.39 | 20.47 | 20.25 | 20.4 | 2.04 | +0.02 (+0.10%) | 328,500 |
| 1 Jun 2007 | USD | 20.11 | 20.49 | 20.1027 | 20.38 | 2.038 | +0.38 (+1.90%) | 436,700 |
| 31 May 2007 | USD | 20.5 | 20.5 | 19.82 | 20 | 2 | +0.42 (+2.15%) | 679,200 |
| 30 May 2007 | USD | 19.59 | 19.69 | 19.4 | 19.58 | 1.958 | -0.05 (-0.25%) | 418,200 |
| 29 May 2007 | USD | 19.7 | 19.81 | 19.51 | 19.63 | 1.963 | -0.07 (-0.36%) | 367,900 |
| 28 May 2007 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 1.97 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 19.51 | 19.77 | 19.43 | 19.7 | 1.97 | +0.14 (+0.72%) | 325,000 |
| 24 May 2007 | USD | 20.12 | 20.27 | 19.5 | 19.56 | 1.956 | -0.4 (-2.00%) | 717,900 |
| 23 May 2007 | USD | 20.1 | 20.14 | 19.8 | 19.96 | 1.996 | -0.14 (-0.70%) | 534,500 |
| 22 May 2007 | USD | 20.12 | 20.27 | 20.04 | 20.1 | 2.01 | +0.01 (+0.05%) | 410,000 |
| 21 May 2007 | USD | 20.01 | 20.1 | 19.9 | 20.09 | 2.009 | +0.05 (+0.25%) | 588,000 |
| 18 May 2007 | USD | 20.13 | 20.22 | 19.79 | 20.04 | 2.004 | -0.09 (-0.45%) | 560,500 |
| 17 May 2007 | USD | 19.95 | 20.3 | 19.89 | 20.13 | 2.013 | +0.13 (+0.65%) | 786,700 |
| 16 May 2007 | USD | 19.91 | 20.18 | 19.7 | 20 | 2 | +0.1 (+0.50%) | 889,800 |
| 15 May 2007 | USD | 19.93 | 20.07 | 19.85 | 19.9 | 1.99 | -0.03 (-0.15%) | 571,300 |
| 14 May 2007 | USD | 20.2 | 20.35 | 19.91 | 19.93 | 1.993 | -0.21 (-1.04%) | 1,317,900 |
| 11 May 2007 | USD | 20.05 | 20.5 | 19.99 | 20.14 | 2.014 | +0.05 (+0.25%) | 1,673,900 |
| 10 May 2007 | USD | 20.35 | 20.4 | 20.07 | 20.09 | 2.009 | -0.19 (-0.94%) | 603,600 |
| 9 May 2007 | USD | 20.11 | 20.3 | 20.05 | 20.28 | 2.028 | +0.18 (+0.90%) | 956,100 |
| 8 May 2007 | USD | 20.2 | 20.42 | 20.06 | 20.1 | 2.01 | -0.09 (-0.45%) | 1,248,900 |
| 7 May 2007 | USD | 20.04 | 20.4 | 20.01 | 20.19 | 2.019 | +0.21 (+1.05%) | 1,347,400 |
| 4 May 2007 | USD | 19.94 | 20.25 | 19.9 | 19.98 | 1.998 | +0.05 (+0.25%) | 1,024,400 |
| 3 May 2007 | USD | 19.23 | 19.98 | 19.23 | 19.93 | 1.993 | +0.68 (+3.53%) | 1,130,500 |
| 2 May 2007 | USD | 18.97 | 19.52 | 18.86 | 19.25 | 1.925 | +0.23 (+1.21%) | 1,120,600 |
| 1 May 2007 | USD | 19.5 | 19.5 | 18.86 | 19.02 | 1.902 | -0.58 (-2.96%) | 1,531,280 |
| 30 Apr 2007 | USD | 19.87 | 20 | 19.4 | 19.6 | 1.96 | -0.22 (-1.11%) | 1,150,900 |
| 27 Apr 2007 | USD | 19.95 | 20.06 | 19.8 | 19.82 | 1.982 | -0.12 (-0.60%) | 683,400 |
| 26 Apr 2007 | USD | 19.98 | 20.1325 | 19.81 | 19.94 | 1.994 | -0.04 (-0.20%) | 404,100 |
