| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 16.55 | 16.72 | 16.52 | 16.58 | 16.58 | +0.05 (+0.30%) | 75,608 |
| 12 Jun 2007 | USD | 16.63 | 16.63 | 16.36 | 16.53 | 16.53 | -0.08 (-0.48%) | 119,152 |
| 11 Jun 2007 | USD | 16.7 | 16.9 | 16.52 | 16.61 | 16.61 | -0.1 (-0.60%) | 174,703 |
| 8 Jun 2007 | USD | 16.43 | 16.79 | 16.39 | 16.71 | 16.71 | +0.21 (+1.27%) | 98,300 |
| 7 Jun 2007 | USD | 16.71 | 16.71 | 16.23 | 16.5 | 16.5 | -0.13 (-0.78%) | 172,504 |
| 6 Jun 2007 | USD | 16.35 | 16.93 | 16.15 | 16.63 | 16.63 | +0.22 (+1.34%) | 252,828 |
| 5 Jun 2007 | USD | 16.13 | 16.45 | 16.09 | 16.41 | 16.41 | +0.26 (+1.61%) | 136,144 |
| 4 Jun 2007 | USD | 16.05 | 16.63 | 16.02 | 16.15 | 16.15 | +0.04 (+0.25%) | 137,068 |
| 1 Jun 2007 | USD | 16.5 | 16.62 | 16.01 | 16.11 | 16.11 | -0.35 (-2.13%) | 277,729 |
| 31 May 2007 | USD | 16.65 | 16.65 | 16.4 | 16.46 | 16.46 | -0.23 (-1.38%) | 111,562 |
| 30 May 2007 | USD | 16.15 | 16.75 | 16.04 | 16.69 | 16.69 | +0.5 (+3.09%) | 243,598 |
| 29 May 2007 | USD | 16.01 | 16.3 | 16 | 16.19 | 16.19 | +0.16 (+1.00%) | 101,238 |
| 28 May 2007 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 16.27 | 16.36 | 16 | 16.03 | 16.03 | -0.13 (-0.80%) | 110,062 |
| 24 May 2007 | USD | 16.02 | 16.25 | 16 | 16.16 | 16.16 | +0.19 (+1.19%) | 120,944 |
| 23 May 2007 | USD | 16 | 16.23 | 15.95 | 15.97 | 15.97 | -0.03 (-0.19%) | 81,278 |
| 22 May 2007 | USD | 16.22 | 16.25 | 15.9 | 16 | 16 | -0.03 (-0.19%) | 116,120 |
| 21 May 2007 | USD | 15.7 | 16.21 | 15.7 | 16.03 | 16.03 | +0.38 (+2.43%) | 239,775 |
| 18 May 2007 | USD | 15.41 | 15.8 | 15.27 | 15.65 | 15.65 | +0.31 (+2.02%) | 153,952 |
| 17 May 2007 | USD | 15.69 | 15.69 | 15.18 | 15.34 | 15.34 | -0.16 (-1.03%) | 122,042 |
| 16 May 2007 | USD | 15.26 | 15.74 | 15.1 | 15.5 | 15.5 | +0.26 (+1.71%) | 128,050 |
| 15 May 2007 | USD | 15.44 | 15.44 | 15.13 | 15.24 | 15.24 | -0.02 (-0.13%) | 98,143 |
| 14 May 2007 | USD | 15.79 | 15.84 | 15.14 | 15.26 | 15.26 | -0.32 (-2.05%) | 147,282 |
| 11 May 2007 | USD | 15.52 | 15.88 | 15.51 | 15.58 | 15.58 | 0.0 (0.0%) | 112,463 |
| 10 May 2007 | USD | 15.55 | 15.73 | 15.32 | 15.58 | 15.58 | +0.04 (+0.26%) | 171,185 |
| 9 May 2007 | USD | 15.66 | 15.87 | 15.3 | 15.54 | 15.54 | -0.16 (-1.02%) | 100,118 |
| 8 May 2007 | USD | 15.93 | 15.93 | 15.56 | 15.7 | 15.7 | -0.17 (-1.07%) | 185,122 |
| 7 May 2007 | USD | 15.64 | 15.95 | 15.471 | 15.87 | 15.87 | +0.4 (+2.59%) | 233,857 |
| 4 May 2007 | USD | 15.37 | 15.56 | 15.18 | 15.47 | 15.47 | +0.07 (+0.45%) | 131,646 |
| 3 May 2007 | USD | 15.45 | 15.5 | 15.05 | 15.4 | 15.4 | -0.1 (-0.65%) | 271,907 |
