| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 18.79 | 18.95 | 18.79 | 18.95 | 18.95 | +0.235 (+1.26%) | 6,400 |
| 12 Jun 2007 | USD | 18.83 | 18.9001 | 18.7145 | 18.7145 | 18.7145 | -0.155 (-0.82%) | 17,700 |
| 11 Jun 2007 | USD | 18.8 | 18.92 | 18.77 | 18.87 | 18.87 | -0.02 (-0.11%) | 5,700 |
| 8 Jun 2007 | USD | 18.65 | 18.89 | 18.6469 | 18.89 | 18.89 | +0.26 (+1.40%) | 14,600 |
| 7 Jun 2007 | USD | 18.97 | 18.97 | 18.63 | 18.63 | 18.63 | -0.39 (-2.05%) | 20,600 |
| 6 Jun 2007 | USD | 19.13 | 19.13 | 18.9901 | 19.02 | 19.02 | -0.25 (-1.30%) | 232,300 |
| 5 Jun 2007 | USD | 19.24 | 19.2823 | 19.15 | 19.27 | 19.27 | -0.07 (-0.36%) | 36,500 |
| 4 Jun 2007 | USD | 19.19 | 19.34 | 19.16 | 19.34 | 19.34 | +0.11 (+0.57%) | 37,800 |
| 1 Jun 2007 | USD | 19.2 | 19.25 | 19.19 | 19.23 | 19.23 | +0.21 (+1.10%) | 30,000 |
| 31 May 2007 | USD | 18.97 | 19.06 | 18.95 | 19.02 | 19.02 | +0.09 (+0.48%) | 27,600 |
| 30 May 2007 | USD | 18.79 | 18.93 | 18.79 | 18.93 | 18.93 | +0.05 (+0.26%) | 77,400 |
| 29 May 2007 | USD | 18.94 | 19 | 18.8199 | 18.88 | 18.88 | +0.03 (+0.16%) | 66,800 |
| 28 May 2007 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 18.83 | 18.94 | 18.83 | 18.85 | 18.85 | +0.02 (+0.11%) | 1,292,000 |
| 24 May 2007 | USD | 19 | 19.13 | 18.8101 | 18.83 | 18.83 | -0.18 (-0.95%) | 29,100 |
| 23 May 2007 | USD | 19.12 | 19.16 | 19.01 | 19.01 | 19.01 | -0.06 (-0.31%) | 20,100 |
| 22 May 2007 | USD | 19.06 | 19.1301 | 19.0299 | 19.07 | 19.07 | +0.08 (+0.42%) | 15,500 |
| 21 May 2007 | USD | 18.98 | 19.0499 | 18.9601 | 18.99 | 18.99 | +0.07 (+0.37%) | 10,500 |
| 18 May 2007 | USD | 18.8001 | 18.95 | 18.8001 | 18.92 | 18.92 | +0.23 (+1.23%) | 9,400 |
| 17 May 2007 | USD | 18.78 | 18.78 | 18.67 | 18.69 | 18.69 | -0.1 (-0.53%) | 35,200 |
| 16 May 2007 | USD | 18.73 | 18.81 | 18.66 | 18.79 | 18.79 | +0.09 (+0.48%) | 21,800 |
| 15 May 2007 | USD | 18.77 | 18.8899 | 18.67 | 18.7 | 18.7 | -0.06 (-0.32%) | 10,200 |
| 14 May 2007 | USD | 18.91 | 18.91 | 18.73 | 18.7601 | 18.7601 | -0.09 (-0.48%) | 12,300 |
| 11 May 2007 | USD | 18.76 | 18.85 | 18.73 | 18.85 | 18.85 | +0.2 (+1.07%) | 11,300 |
| 10 May 2007 | USD | 18.81 | 18.86 | 18.65 | 18.65 | 18.65 | -0.34 (-1.79%) | 20,600 |
| 9 May 2007 | USD | 18.8501 | 19.01 | 18.85 | 18.99 | 18.99 | +0.06 (+0.32%) | 9,800 |
| 8 May 2007 | USD | 18.84 | 18.9301 | 18.81 | 18.9301 | 18.9301 | -0.02 (-0.11%) | 14,800 |
| 7 May 2007 | USD | 18.92 | 19 | 18.9 | 18.95 | 18.95 | +0.07 (+0.37%) | 12,200 |
| 4 May 2007 | USD | 18.861 | 18.91 | 18.8101 | 18.88 | 18.88 | +0.2 (+1.07%) | 21,400 |
| 3 May 2007 | USD | 18.74 | 18.77 | 18.6501 | 18.68 | 18.68 | -0.11 (-0.59%) | 61,000 |
