| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 24.14 | 24.27 | 23.51 | 23.69 | 236.9 | -0.48 (-1.99%) | 1,591,959 |
| 11 Jun 2007 | USD | 24.24 | 24.6 | 23.85 | 24.17 | 241.7 | +0.12 (+0.50%) | 2,045,139 |
| 8 Jun 2007 | USD | 23.51 | 24.35 | 22.8 | 24.05 | 240.5 | -0.42 (-1.72%) | 3,747,101 |
| 7 Jun 2007 | USD | 24.41 | 25.05 | 24.24 | 24.47 | 244.7 | +0.04 (+0.16%) | 1,139,618 |
| 6 Jun 2007 | USD | 24.92 | 24.97 | 23.23 | 24.43 | 244.3 | -0.61 (-2.44%) | 1,740,733 |
| 5 Jun 2007 | USD | 23.66 | 25.21 | 23.61 | 25.04 | 250.4 | +1.38 (+5.83%) | 1,783,502 |
| 4 Jun 2007 | USD | 23.53 | 23.85 | 23.4 | 23.66 | 236.6 | +0.14 (+0.60%) | 789,959 |
| 1 Jun 2007 | USD | 23.45 | 23.88 | 23.23 | 23.52 | 235.2 | +0.29 (+1.25%) | 1,294,428 |
| 31 May 2007 | USD | 23.07 | 23.37 | 22.79 | 23.23 | 232.3 | +0.32 (+1.40%) | 1,304,036 |
| 30 May 2007 | USD | 21.9 | 23.23 | 21.84 | 22.91 | 229.1 | +0.87 (+3.95%) | 1,641,539 |
| 29 May 2007 | USD | 22.22 | 22.34 | 21.82 | 22.04 | 220.4 | -0.14 (-0.63%) | 929,151 |
| 28 May 2007 | USD | 22.18 | 22.18 | 22.18 | 22.18 | 221.8 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 21.38 | 22.19 | 21.38 | 22.18 | 221.8 | +0.81 (+3.79%) | 1,334,207 |
| 24 May 2007 | USD | 21.5 | 22.36 | 21.27 | 21.37 | 213.7 | -0.07 (-0.33%) | 1,320,936 |
| 23 May 2007 | USD | 21.56 | 21.6 | 21.2 | 21.44 | 214.4 | -0.05 (-0.23%) | 809,611 |
| 22 May 2007 | USD | 21.74 | 22 | 21.38 | 21.49 | 214.9 | -0.36 (-1.65%) | 1,029,911 |
| 21 May 2007 | USD | 21.2 | 22.06 | 21.135 | 21.85 | 218.5 | +0.74 (+3.51%) | 920,734 |
| 18 May 2007 | USD | 21.64 | 21.68 | 20.7 | 21.11 | 211.1 | -0.42 (-1.95%) | 1,453,273 |
| 17 May 2007 | USD | 19.92 | 21.65 | 19.9 | 21.53 | 215.3 | +2.1 (+10.81%) | 3,108,098 |
| 16 May 2007 | USD | 19.3 | 19.64 | 18.94 | 19.43 | 194.3 | +0.19 (+0.99%) | 776,502 |
| 15 May 2007 | USD | 19.56 | 19.95 | 19.18 | 19.24 | 192.4 | -0.3 (-1.54%) | 831,644 |
| 14 May 2007 | USD | 19.88 | 20.15 | 19.5 | 19.54 | 195.4 | -0.46 (-2.30%) | 678,408 |
| 11 May 2007 | USD | 19.54 | 20.03 | 19.3501 | 20 | 200 | +0.5 (+2.56%) | 807,011 |
| 10 May 2007 | USD | 19.93 | 20.15 | 19.2 | 19.5 | 195 | -0.42 (-2.11%) | 1,217,384 |
| 9 May 2007 | USD | 19.83 | 20.3 | 19.8 | 19.92 | 199.2 | -0.03 (-0.15%) | 1,333,941 |
| 8 May 2007 | USD | 20.08 | 20.08 | 19.71 | 19.95 | 199.5 | -0.19 (-0.94%) | 1,191,802 |
| 7 May 2007 | USD | 19.87 | 20.25 | 19.85 | 20.14 | 201.4 | +0.16 (+0.80%) | 910,887 |
| 4 May 2007 | USD | 19.87 | 20.15 | 19.8 | 19.98 | 199.8 | +0.23 (+1.16%) | 1,279,816 |
| 3 May 2007 | USD | 20 | 20 | 19.52 | 19.75 | 197.5 | -0.19 (-0.95%) | 1,223,312 |
| 2 May 2007 | USD | 19.55 | 20.15 | 18.9 | 19.94 | 199.4 | +1.23 (+6.57%) | 5,384,452 |
