| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 14.88 | 14.88 | 14.63 | 14.67 | 14.67 | -0.18 (-1.21%) | 532,801 |
| 24 Apr 2007 | USD | 14.98 | 15.01 | 14.7 | 14.85 | 14.85 | -0.11 (-0.74%) | 578,200 |
| 23 Apr 2007 | USD | 14.82 | 15.02 | 14.82 | 14.96 | 14.96 | +0.11 (+0.74%) | 651,700 |
| 20 Apr 2007 | USD | 15.03 | 15.04 | 14.69 | 14.85 | 14.85 | +0.08 (+0.54%) | 506,900 |
| 19 Apr 2007 | USD | 14.76 | 14.93 | 14.65 | 14.77 | 14.77 | -0.09 (-0.61%) | 634,850 |
| 18 Apr 2007 | USD | 14.97 | 15.1 | 14.83 | 14.86 | 14.86 | -0.12 (-0.80%) | 549,900 |
| 17 Apr 2007 | USD | 15 | 15.02 | 14.88 | 14.98 | 14.98 | +0.03 (+0.20%) | 491,100 |
| 16 Apr 2007 | USD | 14.84 | 15.04 | 14.77 | 14.95 | 14.95 | +0.21 (+1.42%) | 522,500 |
| 13 Apr 2007 | USD | 14.65 | 14.77 | 14.53 | 14.74 | 14.74 | +0.15 (+1.03%) | 593,750 |
| 12 Apr 2007 | USD | 13.81 | 14.64 | 13.81 | 14.59 | 14.59 | -0.01 (-0.07%) | 630,100 |
| 11 Apr 2007 | USD | 14.03 | 14.86 | 14.03 | 14.6 | 14.6 | -0.24 (-1.62%) | 681,200 |
| 10 Apr 2007 | USD | 14.83 | 14.99 | 14.82 | 14.84 | 14.84 | +0.04 (+0.27%) | 375,400 |
| 9 Apr 2007 | USD | 15.04 | 15.13 | 14.73 | 14.8 | 14.8 | -0.18 (-1.20%) | 568,300 |
| 6 Apr 2007 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 15.11 | 15.14 | 14.96 | 14.98 | 14.98 | -0.06 (-0.40%) | 434,900 |
| 4 Apr 2007 | USD | 15.18 | 15.18 | 14.93 | 15.04 | 15.04 | -0.14 (-0.92%) | 303,200 |
| 3 Apr 2007 | USD | 15.02 | 15.25 | 14.88 | 15.18 | 15.18 | +0.24 (+1.61%) | 586,300 |
| 2 Apr 2007 | USD | 14.7 | 15 | 14.58 | 14.94 | 14.94 | +0.25 (+1.70%) | 539,400 |
| 30 Mar 2007 | USD | 14.95 | 15.11 | 14.63 | 14.69 | 14.69 | -0.26 (-1.74%) | 834,100 |
| 29 Mar 2007 | USD | 14.92 | 15.05 | 14.68 | 14.95 | 14.95 | +0.05 (+0.34%) | 552,000 |
| 28 Mar 2007 | USD | 14.94 | 15.08 | 14.77 | 14.9 | 14.9 | +0.06 (+0.40%) | 2,311,600 |
| 27 Mar 2007 | USD | 14.97 | 14.98 | 14.73 | 14.84 | 14.84 | -0.29 (-1.92%) | 504,600 |
| 26 Mar 2007 | USD | 15.3 | 15.33 | 15.12 | 15.13 | 15.13 | -0.04 (-0.26%) | 737,000 |
| 23 Mar 2007 | USD | 15.02 | 15.34 | 15.02 | 15.17 | 15.17 | -0.08 (-0.52%) | 460,500 |
| 22 Mar 2007 | USD | 15.33 | 15.4 | 15.08 | 15.25 | 15.25 | -0.03 (-0.20%) | 818,400 |
| 21 Mar 2007 | USD | 15.33 | 15.45 | 15.21 | 15.28 | 15.28 | +0.02 (+0.13%) | 630,420 |
| 20 Mar 2007 | USD | 15.23 | 15.34 | 15.1 | 15.26 | 15.26 | +0.15 (+0.99%) | 1,230,700 |
| 19 Mar 2007 | USD | 14.73 | 15.25 | 14.71 | 15.11 | 15.11 | +0.6 (+4.14%) | 592,200 |
| 16 Mar 2007 | USD | 14.74 | 14.93 | 14.5 | 14.51 | 14.51 | -0.23 (-1.56%) | 687,100 |
| 15 Mar 2007 | USD | 14.82 | 14.97 | 14.71 | 14.74 | 14.74 | -0.09 (-0.61%) | 372,200 |
