| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 14.02 | 14.02 | 13.62 | 13.8 | 13.8 | -0.23 (-1.64%) | 428,011 |
| 6 Jun 2007 | USD | 14.17 | 14.18 | 13.9 | 14.03 | 14.03 | -0.19 (-1.34%) | 555,800 |
| 5 Jun 2007 | USD | 14.3 | 14.3 | 13.99 | 14.22 | 14.22 | -0.11 (-0.77%) | 623,800 |
| 4 Jun 2007 | USD | 14.2 | 14.4 | 14.16 | 14.33 | 14.33 | +0.13 (+0.92%) | 343,800 |
| 1 Jun 2007 | USD | 14.24 | 14.4063 | 14.1 | 14.2 | 14.2 | -0.03 (-0.21%) | 547,000 |
| 31 May 2007 | USD | 14.65 | 14.65 | 14.18 | 14.23 | 14.23 | -0.08 (-0.56%) | 393,600 |
| 30 May 2007 | USD | 14.16 | 14.49 | 14.16 | 14.31 | 14.31 | +0.03 (+0.21%) | 381,900 |
| 29 May 2007 | USD | 14.19 | 14.29 | 14.06 | 14.28 | 14.28 | +0.29 (+2.07%) | 434,200 |
| 28 May 2007 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 13.85 | 14.39 | 13.85 | 13.99 | 13.99 | +0.13 (+0.94%) | 759,174 |
| 24 May 2007 | USD | 14.28 | 14.44 | 13.85 | 13.86 | 13.86 | +0.04 (+0.29%) | 856,180 |
| 23 May 2007 | USD | 13.85 | 13.99 | 13.68 | 13.82 | 13.82 | +0.17 (+1.25%) | 1,105,400 |
| 22 May 2007 | USD | 13.1 | 13.7 | 13 | 13.65 | 13.65 | +0.66 (+5.08%) | 876,100 |
| 21 May 2007 | USD | 12.76 | 13.14 | 12.7 | 12.99 | 12.99 | +0.48 (+3.84%) | 956,735 |
| 18 May 2007 | USD | 12.72 | 12.99 | 12.5 | 12.51 | 12.51 | -0.2 (-1.57%) | 888,917 |
| 17 May 2007 | USD | 12.56 | 13.08 | 12.5 | 12.71 | 12.71 | +0.18 (+1.44%) | 1,046,956 |
| 16 May 2007 | USD | 12.52 | 12.65 | 12.16 | 12.53 | 12.53 | +0.08 (+0.64%) | 1,405,250 |
| 15 May 2007 | USD | 12.81 | 12.83 | 12.35 | 12.45 | 12.45 | -0.36 (-2.81%) | 1,160,510 |
| 14 May 2007 | USD | 13.44 | 13.45 | 12.52 | 12.81 | 12.81 | -0.68 (-5.04%) | 1,765,005 |
| 11 May 2007 | USD | 13.9 | 13.9 | 13.49 | 13.49 | 13.49 | -0.32 (-2.32%) | 933,800 |
| 10 May 2007 | USD | 13.84 | 14.15 | 13.66 | 13.81 | 13.81 | +0.1 (+0.73%) | 912,200 |
| 9 May 2007 | USD | 13.79 | 13.91 | 13.55 | 13.71 | 13.71 | -0.08 (-0.58%) | 624,918 |
| 8 May 2007 | USD | 14.01 | 14.01 | 13.51 | 13.79 | 13.79 | -0.22 (-1.57%) | 765,800 |
| 7 May 2007 | USD | 13.95 | 14.1001 | 13.95 | 14.01 | 14.01 | -0.04 (-0.28%) | 414,700 |
| 4 May 2007 | USD | 14.01 | 14.11 | 13.91 | 14.05 | 14.05 | -0.01 (-0.07%) | 419,600 |
| 3 May 2007 | USD | 14.4 | 14.4 | 14.04 | 14.06 | 14.06 | -0.31 (-2.16%) | 719,100 |
| 2 May 2007 | USD | 14.2 | 14.44 | 14.12 | 14.37 | 14.37 | +0.16 (+1.13%) | 504,200 |
| 1 May 2007 | USD | 14.29 | 14.29 | 13.78 | 14.21 | 14.21 | -0.03 (-0.21%) | 983,400 |
| 30 Apr 2007 | USD | 14.43 | 14.4885 | 14.18 | 14.24 | 14.24 | -0.16 (-1.11%) | 801,900 |
| 27 Apr 2007 | USD | 14.49 | 14.56 | 14.34 | 14.4 | 14.4 | -0.13 (-0.89%) | 505,200 |
