| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | USD | 27.44 | 27.77 | 27.2 | 27.72 | 27.72 | +0.15 (+0.54%) | 122,041 |
| 31 May 2007 | USD | 27.11 | 28.05 | 27.11 | 27.57 | 27.57 | +0.34 (+1.25%) | 156,576 |
| 30 May 2007 | USD | 27.09 | 27.49 | 26.4601 | 27.23 | 27.23 | -0.07 (-0.26%) | 151,866 |
| 29 May 2007 | USD | 27.66 | 28.28 | 27.03 | 27.3 | 27.3 | -0.03 (-0.11%) | 118,510 |
| 28 May 2007 | USD | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 28.02 | 28.05 | 26.7 | 27.33 | 27.33 | -0.68 (-2.43%) | 295,356 |
| 24 May 2007 | USD | 28.26 | 28.32 | 27.76 | 28.01 | 28.01 | -0.34 (-1.20%) | 132,315 |
| 23 May 2007 | USD | 29.1 | 29.26 | 28.35 | 28.35 | 28.35 | -0.77 (-2.64%) | 50,100 |
| 22 May 2007 | USD | 28.9 | 29.33 | 28.9 | 29.12 | 29.12 | +0.05 (+0.17%) | 56,875 |
| 21 May 2007 | USD | 29.48 | 29.5 | 28.77 | 29.07 | 29.07 | -0.28 (-0.95%) | 72,045 |
| 18 May 2007 | USD | 28.95 | 29.43 | 28.91 | 29.35 | 29.35 | +0.4 (+1.38%) | 47,503 |
| 17 May 2007 | USD | 29.71 | 29.71 | 28.85 | 28.95 | 28.95 | -0.55 (-1.86%) | 138,774 |
| 16 May 2007 | USD | 28.77 | 29.57 | 28.08 | 29.5 | 29.5 | +0.53 (+1.83%) | 66,809 |
| 15 May 2007 | USD | 29.56 | 29.94 | 28.86 | 28.97 | 28.97 | -0.4 (-1.36%) | 85,934 |
| 14 May 2007 | USD | 29.24 | 29.73 | 28.95 | 29.37 | 29.37 | +0.46 (+1.59%) | 68,034 |
| 11 May 2007 | USD | 28.58 | 28.95 | 28.46 | 28.91 | 28.91 | +0.41 (+1.44%) | 89,469 |
| 10 May 2007 | USD | 28.7 | 28.93 | 28.39 | 28.5 | 28.5 | -0.32 (-1.11%) | 76,053 |
| 9 May 2007 | USD | 28.24 | 29.04 | 27.9 | 28.82 | 28.82 | +1.01 (+3.63%) | 502,062 |
| 8 May 2007 | USD | 28.55 | 28.55 | 27.72 | 27.81 | 27.81 | -0.6 (-2.11%) | 229,316 |
| 7 May 2007 | USD | 28.48 | 28.77 | 28.13 | 28.41 | 28.41 | -0.03 (-0.11%) | 246,194 |
| 4 May 2007 | USD | 27.55 | 28.46 | 27.26 | 28.44 | 28.44 | +0.89 (+3.23%) | 370,579 |
| 3 May 2007 | USD | 28.42 | 28.42 | 27.2 | 27.55 | 27.55 | -0.99 (-3.47%) | 565,007 |
| 2 May 2007 | USD | 29.64 | 29.64 | 28.13 | 28.54 | 28.54 | -0.93 (-3.16%) | 221,250 |
| 1 May 2007 | USD | 28.45 | 29.6 | 28.37 | 29.47 | 29.47 | +0.23 (+0.79%) | 69,170 |
| 30 Apr 2007 | USD | 29.48 | 29.6094 | 29.0938 | 29.24 | 29.24 | -0.03 (-0.10%) | 33,896 |
| 27 Apr 2007 | USD | 28.78 | 29.4 | 28.76 | 29.27 | 29.27 | +0.27 (+0.93%) | 76,685 |
| 26 Apr 2007 | USD | 28.76 | 29.26 | 28.57 | 29 | 29 | +0.05 (+0.17%) | 184,693 |
| 25 Apr 2007 | USD | 27.985 | 29.13 | 27.8 | 28.95 | 28.95 | +1.09 (+3.91%) | 318,161 |
| 24 Apr 2007 | USD | 27.33 | 28.05 | 27 | 27.86 | 27.86 | -0.15 (-0.54%) | 175,975 |
| 23 Apr 2007 | USD | 27.69 | 28.48 | 27.61 | 28.0101 | 28.0101 | +0.05 (+0.18%) | 33,125 |
