| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 24.25 | 25.18 | 24.25 | 24.25 | 48.5 | -0.512 (-2.07%) | 22,727 |
| 5 Jun 2007 | USD | 24.762 | 25.01 | 24.762 | 24.762 | 49.524 | +0.2 (+0.81%) | 62,409 |
| 4 Jun 2007 | USD | 24.562 | 24.6629 | 24.562 | 24.562 | 49.124 | +0.087 (+0.35%) | 50,180 |
| 1 Jun 2007 | USD | 24.4753 | 24.7557 | 24.4753 | 24.4753 | 48.9506 | +0.445 (+1.85%) | 11,726 |
| 31 May 2007 | USD | 24.03 | 24.15 | 24.03 | 24.03 | 48.06 | -0.11 (-0.46%) | 53,775 |
| 30 May 2007 | USD | 24.14 | 24.14 | 24.14 | 24.14 | 48.28 | +1.15 (+5.00%) | 19,892 |
| 29 May 2007 | USD | 22.99 | 23.5428 | 22.99 | 22.99 | 45.98 | -0.21 (-0.91%) | 11,552 |
| 28 May 2007 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 46.4 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 46.4 | +1.093 (+4.95%) | 8,672 |
| 24 May 2007 | USD | 22.1066 | 23.0411 | 22.1066 | 22.1066 | 44.2132 | -1.013 (-4.38%) | 10,815 |
| 23 May 2007 | USD | 23.12 | 23.72 | 23.12 | 23.12 | 46.24 | +0.36 (+1.58%) | 15,255 |
| 22 May 2007 | USD | 22.76 | 23.746 | 22.76 | 22.76 | 45.52 | -0.94 (-3.97%) | 47,510 |
| 21 May 2007 | USD | 23.7 | 23.7 | 23.7 | 23.7 | 47.4 | +0.096 (+0.41%) | 5,822 |
| 18 May 2007 | USD | 23.604 | 23.86 | 23.604 | 23.604 | 47.208 | +0.104 (+0.44%) | 39,713 |
| 17 May 2007 | USD | 23.5 | 23.551 | 23.5 | 23.5 | 47 | +1.268 (+5.70%) | 53,075 |
| 16 May 2007 | USD | 22.2325 | 22.35 | 22.2325 | 22.2325 | 44.465 | +0.788 (+3.68%) | 37,009 |
| 15 May 2007 | USD | 21.4444 | 21.771 | 21.4444 | 21.4444 | 42.8888 | -0.256 (-1.18%) | 15,837 |
| 14 May 2007 | USD | 21.7 | 21.7934 | 21.7 | 21.7 | 43.4 | -0.068 (-0.31%) | 10,068 |
| 11 May 2007 | USD | 21.7684 | 21.9515 | 21.7684 | 21.7684 | 43.5368 | +0.061 (+0.28%) | 12,571 |
| 10 May 2007 | USD | 21.7074 | 21.8863 | 21.7074 | 21.7074 | 43.4148 | +0.037 (+0.17%) | 5,482 |
| 9 May 2007 | USD | 21.67 | 21.9 | 21.67 | 21.67 | 43.34 | -0.08 (-0.37%) | 11,316 |
| 8 May 2007 | USD | 21.75 | 21.9113 | 21.75 | 21.75 | 43.5 | -0.35 (-1.58%) | 33,065 |
| 7 May 2007 | USD | 22.1 | 22.17 | 22.1 | 22.1 | 44.2 | +0.11 (+0.50%) | 23,708 |
| 4 May 2007 | USD | 21.99 | 22.192 | 21.99 | 21.99 | 43.98 | +0.295 (+1.36%) | 25,696 |
| 3 May 2007 | USD | 21.6951 | 21.94 | 21.6951 | 21.6951 | 43.3902 | +0.045 (+0.21%) | 76,436 |
| 2 May 2007 | USD | 21.65 | 21.65 | 21.65 | 21.65 | 43.3 | +1.063 (+5.16%) | 20,700 |
| 1 May 2007 | USD | 20.5872 | 20.75 | 20.5872 | 20.5872 | 41.1744 | +0.437 (+2.17%) | 114,573 |
| 30 Apr 2007 | USD | 20.15 | 20.9417 | 20.15 | 20.15 | 40.3 | -0.426 (-2.07%) | 36,040 |
| 27 Apr 2007 | USD | 20.5756 | 20.8828 | 20.5756 | 20.5756 | 41.1512 | +0.45 (+2.23%) | 17,863 |
| 26 Apr 2007 | USD | 20.126 | 20.304 | 20.126 | 20.126 | 40.252 | -0.319 (-1.56%) | 10,705 |
