| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 19.04 | 19.1 | 18.6 | 18.63 | 18.63 | +0.27 (+1.47%) | 73,042 |
| 6 Jun 2007 | USD | 18.41 | 18.68 | 18.36 | 18.36 | 18.36 | -0.25 (-1.34%) | 19,667 |
| 5 Jun 2007 | USD | 18.35 | 18.87 | 18.35 | 18.61 | 18.61 | +0.04 (+0.22%) | 14,160 |
| 4 Jun 2007 | USD | 17.97 | 19.03 | 17.97 | 18.57 | 18.57 | +0.32 (+1.75%) | 19,427 |
| 1 Jun 2007 | USD | 18.25 | 18.54 | 18 | 18.25 | 18.25 | -0.05 (-0.27%) | 24,446 |
| 31 May 2007 | USD | 19.5 | 19.5 | 17.88 | 18.3 | 18.3 | -1.05 (-5.43%) | 37,388 |
| 30 May 2007 | USD | 19.78 | 19.9 | 19.19 | 19.35 | 19.35 | -0.6 (-3.01%) | 51,339 |
| 29 May 2007 | USD | 19.05 | 20.3 | 19 | 19.95 | 19.95 | +0.8 (+4.18%) | 74,330 |
| 28 May 2007 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 18.91 | 19.4 | 18.89 | 19.15 | 19.15 | +0.27 (+1.43%) | 63,094 |
| 24 May 2007 | USD | 18.35 | 18.9 | 18.35 | 18.88 | 18.88 | +0.46 (+2.50%) | 31,312 |
| 23 May 2007 | USD | 17.32 | 18.42 | 17.32 | 18.42 | 18.42 | +1.15 (+6.66%) | 82,539 |
| 22 May 2007 | USD | 17.35 | 17.37 | 17.0901 | 17.27 | 17.27 | -0.11 (-0.63%) | 11,308 |
| 21 May 2007 | USD | 17.32 | 17.55 | 17.32 | 17.38 | 17.38 | +0.05 (+0.29%) | 6,040 |
| 18 May 2007 | USD | 17.78 | 17.87 | 17.32 | 17.33 | 17.33 | -0.529 (-2.96%) | 24,494 |
| 17 May 2007 | USD | 17.79 | 17.859 | 17.75 | 17.859 | 17.859 | +0.099 (+0.56%) | 3,729 |
| 16 May 2007 | USD | 18 | 18 | 17.76 | 17.76 | 17.76 | -0.15 (-0.84%) | 8,726 |
| 15 May 2007 | USD | 17.82 | 18 | 17.77 | 17.91 | 17.91 | +0.12 (+0.67%) | 40,799 |
| 14 May 2007 | USD | 17.94 | 17.94 | 17.51 | 17.79 | 17.79 | -0.1 (-0.56%) | 16,124 |
| 11 May 2007 | USD | 18.35 | 18.35 | 17.78 | 17.89 | 17.89 | -0.56 (-3.04%) | 25,656 |
| 10 May 2007 | USD | 18.535 | 18.6999 | 18.45 | 18.45 | 18.45 | -0.05 (-0.27%) | 16,683 |
| 9 May 2007 | USD | 18.75 | 18.75 | 18.5 | 18.5 | 18.5 | -0.25 (-1.33%) | 18,125 |
| 8 May 2007 | USD | 18.6501 | 18.75 | 18.65 | 18.75 | 18.75 | +0.01 (+0.05%) | 9,336 |
| 7 May 2007 | USD | 18.6 | 18.75 | 18.55 | 18.74 | 18.74 | +0.14 (+0.75%) | 10,252 |
| 4 May 2007 | USD | 18.5 | 18.6 | 18.4 | 18.6 | 18.6 | +0.19 (+1.03%) | 18,392 |
| 3 May 2007 | USD | 17.95 | 18.44 | 17.948 | 18.41 | 18.41 | +0.61 (+3.43%) | 20,469 |
| 2 May 2007 | USD | 17.77 | 18.09 | 17.75 | 17.8 | 17.8 | +0.02 (+0.11%) | 30,227 |
| 1 May 2007 | USD | 17.5 | 17.92 | 17.5 | 17.78 | 17.78 | -0.22 (-1.22%) | 58,179 |
| 30 Apr 2007 | USD | 17.9 | 18.03 | 17.72 | 18 | 18 | +0.17 (+0.95%) | 46,949 |
| 27 Apr 2007 | USD | 17.76 | 17.86 | 17.72 | 17.83 | 17.83 | -0.02 (-0.11%) | 22,017 |
