| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 3 May 2007 | USD | 21.2551 | 21.3884 | 20.9218 | 21.0885 | 52.0704 | +0.089 (+0.42%) | 523,825 |
| 2 May 2007 | USD | 20.5551 | 21.1329 | 20.444 | 20.9996 | 51.8509 | +0.333 (+1.61%) | 481,525 |
| 1 May 2007 | USD | 20.2774 | 20.6662 | 20.1107 | 20.6662 | 51.0277 | +0.344 (+1.69%) | 374,575 |
| 30 Apr 2007 | USD | 20.5885 | 20.6107 | 20.3218 | 20.3218 | 50.1773 | -0.267 (-1.30%) | 343,275 |
| 27 Apr 2007 | USD | 20.3329 | 20.5885 | 20.2774 | 20.5885 | 50.8358 | +0.189 (+0.93%) | 184,000 |
| 26 Apr 2007 | USD | 20.3551 | 20.4551 | 19.9663 | 20.3996 | 50.3694 | -0.067 (-0.33%) | 820,873 |
| 25 Apr 2007 | USD | 20.844 | 20.8662 | 20.4662 | 20.4662 | 50.5338 | -0.445 (-2.13%) | 450,750 |
| 24 Apr 2007 | USD | 20.6885 | 20.9218 | 20.5551 | 20.9107 | 51.6314 | +0.222 (+1.07%) | 453,025 |
| 23 Apr 2007 | USD | 20.5107 | 20.7773 | 20.5107 | 20.6885 | 51.0827 | +0.133 (+0.65%) | 223,350 |
| 20 Apr 2007 | USD | 20.7218 | 20.7218 | 20.0996 | 20.5551 | 50.7533 | +0.167 (+0.82%) | 574,675 |
| 19 Apr 2007 | USD | 20.7329 | 20.8996 | 20.3774 | 20.3885 | 50.342 | -0.344 (-1.66%) | 342,250 |
