| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2007 | USD | 18.29 | 18.72 | 17.99 | 18.71 | 187.1 | +0.52 (+2.86%) | 2,807,517 |
| 30 Apr 2007 | USD | 18.47 | 18.6 | 18.12 | 18.19 | 181.9 | -0.17 (-0.93%) | 2,048,145 |
| 27 Apr 2007 | USD | 17.44 | 18.39 | 17.24 | 18.36 | 183.6 | +1.31 (+7.68%) | 3,034,296 |
| 26 Apr 2007 | USD | 16.61 | 17.1 | 16.56 | 17.05 | 170.5 | +0.4 (+2.40%) | 1,037,501 |
| 25 Apr 2007 | USD | 17.62 | 17.62 | 16.6 | 16.65 | 166.5 | -0.86 (-4.91%) | 2,002,409 |
| 24 Apr 2007 | USD | 17.3 | 17.67 | 17.12 | 17.51 | 175.1 | +0.29 (+1.68%) | 1,206,255 |
| 23 Apr 2007 | USD | 16.85 | 17.3497 | 16.82 | 17.22 | 172.2 | +0.41 (+2.44%) | 865,859 |
| 20 Apr 2007 | USD | 16.93 | 16.93 | 16.67 | 16.81 | 168.1 | +0.01 (+0.06%) | 757,216 |
| 19 Apr 2007 | USD | 17.06 | 17.1 | 16.75 | 16.8 | 168 | -0.39 (-2.27%) | 831,563 |
| 18 Apr 2007 | USD | 17.34 | 17.4 | 17.15 | 17.19 | 171.9 | -0.19 (-1.09%) | 951,842 |
| 17 Apr 2007 | USD | 17.45 | 17.48 | 17.27 | 17.38 | 173.8 | -0.03 (-0.17%) | 1,309,579 |
| 16 Apr 2007 | USD | 17.33 | 17.58 | 17.26 | 17.41 | 174.1 | -0.02 (-0.11%) | 1,062,076 |
| 13 Apr 2007 | USD | 17.11 | 17.44 | 17.05 | 17.43 | 174.3 | +0.4 (+2.35%) | 873,874 |
| 12 Apr 2007 | USD | 16.9 | 17.15 | 16.84 | 17.03 | 170.3 | +0.07 (+0.41%) | 1,025,278 |
| 11 Apr 2007 | USD | 16.93 | 17.067 | 16.61 | 16.96 | 169.6 | +0.09 (+0.53%) | 987,065 |
| 10 Apr 2007 | USD | 16.85 | 16.9 | 16.7 | 16.87 | 168.7 | +0.05 (+0.30%) | 625,683 |
| 9 Apr 2007 | USD | 16.97 | 17 | 16.7 | 16.82 | 168.2 | +0.04 (+0.24%) | 688,864 |
| 6 Apr 2007 | USD | 16.78 | 16.78 | 16.78 | 16.78 | 167.8 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 16.61 | 16.85 | 16.61 | 16.78 | 167.8 | +0.13 (+0.78%) | 669,919 |
| 4 Apr 2007 | USD | 16.79 | 16.8 | 16.48 | 16.65 | 166.5 | -0.21 (-1.25%) | 865,498 |
| 3 Apr 2007 | USD | 16.2 | 16.9 | 15.75 | 16.86 | 168.6 | +0.87 (+5.44%) | 1,988,370 |
| 2 Apr 2007 | USD | 16.13 | 16.19 | 15.81 | 15.99 | 159.9 | -0.05 (-0.31%) | 825,808 |
| 30 Mar 2007 | USD | 16.25 | 16.26 | 15.92 | 16.04 | 160.4 | -0.09 (-0.56%) | 961,769 |
| 29 Mar 2007 | USD | 16.7 | 16.8 | 15.95 | 16.13 | 161.3 | -0.4 (-2.42%) | 1,303,801 |
| 28 Mar 2007 | USD | 16.88 | 16.98 | 16.42 | 16.53 | 165.3 | -0.51 (-2.99%) | 1,668,646 |
| 27 Mar 2007 | USD | 17.03 | 17.12 | 16.55 | 17.04 | 170.4 | +0.01 (+0.06%) | 1,926,404 |
| 26 Mar 2007 | USD | 17.75 | 18.15 | 16 | 17.03 | 170.3 | +1.85 (+12.19%) | 8,084,095 |
| 23 Mar 2007 | USD | 15.23 | 15.43 | 15.1 | 15.18 | 151.8 | -0.06 (-0.39%) | 1,232,125 |
| 22 Mar 2007 | USD | 15.05 | 15.43 | 15 | 15.24 | 152.4 | +0.28 (+1.87%) | 1,622,751 |
| 21 Mar 2007 | USD | 14.98 | 15.14 | 14.89 | 14.96 | 149.6 | -0.03 (-0.20%) | 958,168 |
