| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 23.5 | 23.54 | 22.9599 | 23.42 | 5.855 | -0.26 (-1.10%) | 421,266 |
| 5 Jun 2007 | USD | 23.65 | 24.02 | 23.6 | 23.68 | 5.92 | -0.08 (-0.34%) | 473,028 |
| 4 Jun 2007 | USD | 23.89 | 23.91 | 23.52 | 23.76 | 5.94 | -0.24 (-1%) | 657,430 |
| 1 Jun 2007 | USD | 24.81 | 24.81 | 23.64 | 24 | 6 | -0.97 (-3.88%) | 1,329,807 |
| 31 May 2007 | USD | 25 | 25.1 | 24.84 | 24.97 | 6.2425 | +0.02 (+0.08%) | 394,706 |
| 30 May 2007 | USD | 24.72 | 24.97 | 24.54 | 24.95 | 6.2375 | +0.01 (+0.04%) | 398,740 |
| 29 May 2007 | USD | 24.81 | 25.01 | 24.58 | 24.94 | 6.235 | +0.17 (+0.69%) | 245,027 |
| 28 May 2007 | USD | 24.77 | 24.77 | 24.77 | 24.77 | 6.1925 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 25.5 | 25.54 | 24.4899 | 24.77 | 6.1925 | -0.68 (-2.67%) | 361,523 |
| 24 May 2007 | USD | 25.58 | 26 | 25.25 | 25.45 | 6.3625 | -0.15 (-0.59%) | 611,254 |
| 23 May 2007 | USD | 25.86 | 26.06 | 25.52 | 25.6 | 6.4 | -0.16 (-0.62%) | 535,029 |
| 22 May 2007 | USD | 25.15 | 25.92 | 24.96 | 25.76 | 6.44 | +0.62 (+2.47%) | 577,360 |
| 21 May 2007 | USD | 24.34 | 25.41 | 24.01 | 25.14 | 6.285 | +0.73 (+2.99%) | 333,258 |
| 18 May 2007 | USD | 24.26 | 24.49 | 24.05 | 24.41 | 6.1025 | +0.19 (+0.78%) | 192,515 |
| 17 May 2007 | USD | 24.16 | 24.48 | 23.82 | 24.22 | 6.055 | -0.08 (-0.33%) | 403,132 |
| 16 May 2007 | USD | 24.14 | 24.31 | 23.93 | 24.3 | 6.075 | +0.19 (+0.79%) | 327,098 |
| 15 May 2007 | USD | 23.8 | 24.16 | 23.5 | 24.11 | 6.0275 | +0.34 (+1.43%) | 507,540 |
| 14 May 2007 | USD | 23.35 | 23.93 | 23.22 | 23.77 | 5.9425 | +0.48 (+2.06%) | 346,015 |
| 11 May 2007 | USD | 23.3 | 23.49 | 23.05 | 23.29 | 5.8225 | +0.27 (+1.17%) | 167,652 |
| 10 May 2007 | USD | 23.48 | 23.52 | 23 | 23.02 | 5.755 | -0.6 (-2.54%) | 319,684 |
| 9 May 2007 | USD | 23.21 | 23.76 | 23.17 | 23.62 | 5.905 | +0.26 (+1.11%) | 246,652 |
| 8 May 2007 | USD | 23.15 | 23.36 | 22.92 | 23.36 | 5.84 | +0.05 (+0.21%) | 290,316 |
| 7 May 2007 | USD | 23.16 | 23.56 | 23.062 | 23.31 | 5.8275 | +0.11 (+0.47%) | 266,580 |
| 4 May 2007 | USD | 23.94 | 23.94 | 22.91 | 23.2 | 5.8 | -0.69 (-2.89%) | 294,823 |
| 3 May 2007 | USD | 23.9 | 23.96 | 23.31 | 23.89 | 5.9725 | -0.01 (-0.04%) | 546,359 |
| 2 May 2007 | USD | 22.95 | 23.93 | 22.86 | 23.9 | 5.975 | +0.94 (+4.09%) | 573,933 |
| 1 May 2007 | USD | 22.53 | 22.96 | 22.53 | 22.96 | 5.74 | +0.38 (+1.68%) | 384,869 |
| 30 Apr 2007 | USD | 23.55 | 23.64 | 22.56 | 22.58 | 5.645 | -0.98 (-4.16%) | 562,729 |
| 27 Apr 2007 | USD | 23.66 | 24 | 23.44 | 23.56 | 5.89 | -0.1 (-0.42%) | 508,010 |
| 26 Apr 2007 | USD | 24 | 24.43 | 23.56 | 23.66 | 5.915 | -0.15 (-0.63%) | 905,201 |
