| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | USD | 14.607 | 14.627 | 14.377 | 14.553 | 4.851 | +0.086 (+0.59%) | 93,067 |
| 31 May 2007 | USD | 14.46 | 14.563 | 14.337 | 14.467 | 4.8223 | +0.074 (+0.51%) | 138,533 |
| 30 May 2007 | USD | 14.213 | 14.393 | 13.99 | 14.393 | 4.7977 | +0.063 (+0.44%) | 138,033 |
| 29 May 2007 | USD | 14.347 | 14.45 | 14.277 | 14.33 | 4.7767 | +0.007 (+0.05%) | 105,033 |
| 28 May 2007 | USD | 14.323 | 14.323 | 14.323 | 14.323 | 4.7743 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 14.51 | 14.567 | 14.323 | 14.323 | 4.7743 | -0.14 (-0.97%) | 43,433 |
| 24 May 2007 | USD | 15.067 | 15.153 | 14.42 | 14.463 | 4.821 | -0.624 (-4.14%) | 82,867 |
| 23 May 2007 | USD | 15.323 | 15.473 | 15.06 | 15.087 | 5.029 | -0.216 (-1.41%) | 77,267 |
| 22 May 2007 | USD | 15.317 | 15.35 | 15.237 | 15.303 | 5.101 | +0.006 (+0.04%) | 71,833 |
| 21 May 2007 | USD | 14.98 | 15.323 | 14.98 | 15.297 | 5.099 | +0.344 (+2.30%) | 49,500 |
| 18 May 2007 | USD | 14.927 | 15.01 | 14.89 | 14.953 | 4.9843 | +0.036 (+0.24%) | 36,967 |
| 17 May 2007 | USD | 14.983 | 14.987 | 14.837 | 14.917 | 4.9723 | -0.083 (-0.55%) | 44,033 |
| 16 May 2007 | USD | 15.08 | 15.097 | 14.92 | 15 | 5 | -0.047 (-0.31%) | 50,300 |
| 15 May 2007 | USD | 15.35 | 15.363 | 15.027 | 15.047 | 5.0157 | -0.27 (-1.76%) | 60,933 |
| 14 May 2007 | USD | 15.093 | 15.36 | 15.093 | 15.317 | 5.1057 | +0.14 (+0.92%) | 70,267 |
| 11 May 2007 | USD | 15.143 | 15.233 | 15.083 | 15.177 | 5.059 | +0.117 (+0.78%) | 68,467 |
| 10 May 2007 | USD | 15.11 | 15.303 | 15.017 | 15.06 | 5.02 | -0.05 (-0.33%) | 194,500 |
| 9 May 2007 | USD | 14.973 | 15.113 | 14.897 | 15.11 | 5.0367 | +0.137 (+0.91%) | 116,433 |
| 8 May 2007 | USD | 15.09 | 15.317 | 14.833 | 14.973 | 4.991 | -0.004 (-0.03%) | 221,667 |
| 7 May 2007 | USD | 14.833 | 15.413 | 14.7 | 14.977 | 4.9923 | +0.46 (+3.17%) | 216,600 |
| 4 May 2007 | USD | 14.207 | 14.517 | 14.207 | 14.517 | 4.839 | +0.324 (+2.28%) | 51,833 |
| 3 May 2007 | USD | 14.293 | 14.363 | 14.18 | 14.193 | 4.731 | -0.1 (-0.70%) | 166,733 |
| 2 May 2007 | USD | 14.25 | 14.38 | 14.2 | 14.293 | 4.7643 | +0.043 (+0.30%) | 106,700 |
| 1 May 2007 | USD | 14.027 | 14.267 | 13.91 | 14.25 | 4.75 | +0.223 (+1.59%) | 62,300 |
| 30 Apr 2007 | USD | 14.157 | 14.3 | 14.003 | 14.027 | 4.6757 | -0.13 (-0.92%) | 74,600 |
| 27 Apr 2007 | USD | 14.213 | 14.23 | 14.063 | 14.157 | 4.719 | -0.09 (-0.63%) | 43,700 |
| 26 Apr 2007 | USD | 14.227 | 14.29 | 14.203 | 14.247 | 4.749 | -0.003 (-0.02%) | 42,667 |
| 25 Apr 2007 | USD | 14.213 | 14.327 | 14.14 | 14.25 | 4.75 | +0.097 (+0.69%) | 69,767 |
| 24 Apr 2007 | USD | 14.217 | 14.267 | 13.99 | 14.153 | 4.7177 | -0.067 (-0.47%) | 116,833 |
| 23 Apr 2007 | USD | 14.2 | 14.33 | 14.167 | 14.22 | 4.74 | +0.04 (+0.28%) | 73,533 |
