| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | USD | 20.2218 | 20.3774 | 20.0774 | 20.1996 | 49.8756 | +0.056 (+0.28%) | 276,375 |
| 13 Jun 2007 | USD | 19.7774 | 20.2218 | 19.7774 | 20.144 | 49.7383 | +0.444 (+2.26%) | 250,525 |
| 12 Jun 2007 | USD | 19.9996 | 20.0774 | 19.6996 | 19.6996 | 48.641 | -0.378 (-1.88%) | 252,450 |
| 11 Jun 2007 | USD | 20.6329 | 20.6885 | 20.0107 | 20.0774 | 49.5738 | +0.033 (+0.17%) | 447,850 |
| 8 Jun 2007 | USD | 19.9996 | 20.2662 | 19.7774 | 20.044 | 49.4914 | +0.078 (+0.39%) | 499,200 |
| 7 Jun 2007 | USD | 21.0885 | 21.0885 | 19.944 | 19.9663 | 49.2995 | -1.8 (-8.27%) | 955,350 |
| 6 Jun 2007 | USD | 21.7773 | 22.0995 | 21.344 | 21.7662 | 53.7437 | +0.056 (+0.26%) | 239,325 |
| 5 Jun 2007 | USD | 21.8218 | 21.8884 | 21.4773 | 21.7107 | 53.6067 | -0.211 (-0.96%) | 310,525 |
| 4 Jun 2007 | USD | 22.1662 | 22.2218 | 21.8662 | 21.9218 | 54.1279 | -0.244 (-1.10%) | 289,700 |
| 1 Jun 2007 | USD | 22.3329 | 22.444 | 21.9662 | 22.1662 | 54.7314 | -0.222 (-0.99%) | 311,600 |
| 31 May 2007 | USD | 22.0884 | 22.4441 | 21.944 | 22.3884 | 55.28 | +0.233 (+1.05%) | 683,750 |
| 30 May 2007 | USD | 21.4551 | 22.2107 | 21.2329 | 22.1551 | 54.704 | +0.489 (+2.26%) | 402,775 |
| 29 May 2007 | USD | 21.0551 | 21.6662 | 20.8773 | 21.6662 | 53.4968 | +0.555 (+2.63%) | 386,975 |
| 28 May 2007 | USD | 21.1107 | 21.1107 | 21.1107 | 21.1107 | 52.1252 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 20.7773 | 21.1107 | 20.5996 | 21.1107 | 52.1252 | +0.445 (+2.15%) | 256,775 |
| 24 May 2007 | USD | 21.3884 | 21.444 | 20.6107 | 20.6662 | 51.0277 | -0.722 (-3.38%) | 513,750 |
| 23 May 2007 | USD | 21.3884 | 21.7995 | 21.2996 | 21.3884 | 52.8109 | +0.022 (+0.10%) | 335,375 |
| 22 May 2007 | USD | 21.0662 | 21.4329 | 21.0551 | 21.3662 | 52.756 | +0.244 (+1.16%) | 302,000 |
| 21 May 2007 | USD | 20.7107 | 21.244 | 20.5996 | 21.1218 | 52.1526 | +0.244 (+1.17%) | 380,450 |
| 18 May 2007 | USD | 20.5107 | 20.9885 | 20.444 | 20.8773 | 51.5489 | +0.389 (+1.90%) | 201,450 |
| 17 May 2007 | USD | 20.5885 | 20.6885 | 20.3329 | 20.4885 | 50.5889 | -0.1 (-0.49%) | 141,750 |
| 16 May 2007 | USD | 20.2885 | 20.6885 | 20.2218 | 20.5885 | 50.8358 | +0.278 (+1.37%) | 212,825 |
| 15 May 2007 | USD | 20.0551 | 20.4774 | 20.044 | 20.3107 | 50.1499 | +0.233 (+1.16%) | 386,625 |
| 14 May 2007 | USD | 20.1551 | 20.1885 | 19.9996 | 20.0774 | 49.5738 | -0.111 (-0.55%) | 466,050 |
| 11 May 2007 | USD | 20.1107 | 20.2774 | 20.0774 | 20.1885 | 49.8481 | +0.133 (+0.67%) | 297,875 |
| 10 May 2007 | USD | 20.6218 | 20.644 | 19.9551 | 20.0551 | 49.5188 | -0.678 (-3.27%) | 506,800 |
| 9 May 2007 | USD | 20.9996 | 21.0551 | 20.644 | 20.7329 | 51.1923 | -0.378 (-1.79%) | 254,400 |
| 8 May 2007 | USD | 20.944 | 21.3107 | 20.7439 | 21.1107 | 52.1252 | +0.056 (+0.26%) | 220,350 |
| 7 May 2007 | USD | 21.3996 | 21.3996 | 20.6662 | 21.0551 | 51.9879 | -0.344 (-1.61%) | 383,300 |
| 4 May 2007 | USD | 21.0885 | 21.3996 | 20.9773 | 21.3996 | 52.8385 | +0.311 (+1.48%) | 239,800 |
