| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | USD | 14.76 | 14.8 | 14.64 | 14.73 | 14.73 | -0.03 (-0.20%) | 105,900 |
| 15 Jun 2007 | USD | 14.73 | 14.79 | 14.73 | 14.76 | 14.76 | +0.05 (+0.34%) | 43,400 |
| 14 Jun 2007 | USD | 14.65 | 14.78 | 14.6436 | 14.71 | 14.71 | +0.1 (+0.68%) | 62,500 |
| 13 Jun 2007 | USD | 14.58 | 14.8 | 14.56 | 14.61 | 14.61 | -0.15 (-1.02%) | 83,600 |
| 12 Jun 2007 | USD | 14.56 | 14.88 | 14.56 | 14.76 | 14.76 | +0.12 (+0.82%) | 146,400 |
| 11 Jun 2007 | USD | 14.59 | 14.7099 | 14.57 | 14.64 | 14.64 | +0.1 (+0.69%) | 83,600 |
| 8 Jun 2007 | USD | 14.62 | 14.67 | 14.54 | 14.54 | 14.54 | -0.03 (-0.21%) | 118,800 |
| 7 Jun 2007 | USD | 14.8 | 14.83 | 14.53 | 14.57 | 14.57 | -0.19 (-1.29%) | 173,000 |
| 6 Jun 2007 | USD | 14.79 | 14.82 | 14.74 | 14.76 | 14.76 | -0.02 (-0.14%) | 85,800 |
| 5 Jun 2007 | USD | 14.72 | 14.81 | 14.72 | 14.78 | 14.78 | +0.06 (+0.41%) | 123,900 |
| 4 Jun 2007 | USD | 14.75 | 14.85 | 14.71 | 14.72 | 14.72 | -0.04 (-0.27%) | 69,300 |
| 1 Jun 2007 | USD | 14.78 | 14.79 | 14.74 | 14.76 | 14.76 | +0.01 (+0.07%) | 60,900 |
| 31 May 2007 | USD | 14.76 | 14.8 | 14.73 | 14.75 | 14.75 | +0.01 (+0.07%) | 84,600 |
| 30 May 2007 | USD | 14.78 | 14.8 | 14.73 | 14.74 | 14.74 | -0.07 (-0.47%) | 62,300 |
| 29 May 2007 | USD | 14.76 | 14.81 | 14.7241 | 14.81 | 14.81 | +0.09 (+0.61%) | 89,500 |
| 28 May 2007 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 14.62 | 14.72 | 14.62 | 14.72 | 14.72 | +0.1 (+0.68%) | 83,900 |
| 24 May 2007 | USD | 14.69 | 14.69 | 14.59 | 14.62 | 14.62 | -0.06 (-0.41%) | 98,100 |
| 23 May 2007 | USD | 14.64 | 14.69 | 14.6 | 14.68 | 14.68 | +0.05 (+0.34%) | 138,300 |
| 22 May 2007 | USD | 14.64 | 14.64 | 14.59 | 14.63 | 14.63 | +0.01 (+0.07%) | 74,400 |
| 21 May 2007 | USD | 14.64 | 14.65 | 14.55 | 14.62 | 14.62 | -0.03 (-0.20%) | 88,000 |
| 18 May 2007 | USD | 14.67 | 14.7 | 14.57 | 14.65 | 14.65 | +0.01 (+0.07%) | 168,700 |
| 17 May 2007 | USD | 14.68 | 14.72 | 14.64 | 14.64 | 14.64 | -0.01 (-0.07%) | 111,500 |
| 16 May 2007 | USD | 14.62 | 14.69 | 14.62 | 14.65 | 14.65 | 0.0 (0.0%) | 118,600 |
| 15 May 2007 | USD | 14.62 | 14.67 | 14.61 | 14.65 | 14.65 | -0.02 (-0.14%) | 99,000 |
| 14 May 2007 | USD | 14.65 | 14.7 | 14.61 | 14.67 | 14.67 | +0.02 (+0.14%) | 109,100 |
| 11 May 2007 | USD | 14.63 | 14.67 | 14.6 | 14.65 | 14.65 | -0.05 (-0.34%) | 98,800 |
| 10 May 2007 | USD | 14.76 | 14.77 | 14.65 | 14.7 | 14.7 | +0.02 (+0.14%) | 124,900 |
| 9 May 2007 | USD | 14.73 | 14.75 | 14.65 | 14.68 | 14.68 | +0.02 (+0.14%) | 99,300 |
| 8 May 2007 | USD | 14.64 | 14.66 | 14.57 | 14.66 | 14.66 | +0.06 (+0.41%) | 95,400 |
