| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | USD | 19.45 | 19.48 | 19.26 | 19.48 | 19.48 | -0.01 (-0.05%) | 510,429 |
| 23 Apr 2007 | USD | 19.44 | 19.52 | 19.31 | 19.49 | 19.49 | +0.1 (+0.52%) | 553,060 |
| 20 Apr 2007 | USD | 19.42 | 19.44 | 19.29 | 19.39 | 19.39 | +0.15 (+0.78%) | 465,345 |
| 19 Apr 2007 | USD | 19.11 | 19.25 | 19.02 | 19.24 | 19.24 | -0.03 (-0.16%) | 402,800 |
| 18 Apr 2007 | USD | 19.43 | 19.43 | 19.06 | 19.27 | 19.27 | +0.03 (+0.16%) | 374,980 |
| 17 Apr 2007 | USD | 19.3 | 19.31 | 19.17 | 19.24 | 19.24 | -0.02 (-0.10%) | 472,200 |
| 16 Apr 2007 | USD | 19.13 | 19.27 | 19.13 | 19.26 | 19.26 | +0.26 (+1.37%) | 563,100 |
| 13 Apr 2007 | USD | 18.97 | 19 | 18.92 | 19 | 19 | +0.08 (+0.42%) | 362,825 |
| 12 Apr 2007 | USD | 18.78 | 18.95 | 18.63 | 18.92 | 18.92 | +0.11 (+0.58%) | 272,700 |
| 11 Apr 2007 | USD | 18.97 | 18.97 | 18.69 | 18.81 | 18.81 | -0.11 (-0.58%) | 320,700 |
| 10 Apr 2007 | USD | 19 | 19 | 18.85 | 18.92 | 18.92 | -0.03 (-0.16%) | 350,100 |
| 9 Apr 2007 | USD | 18.77 | 18.98 | 18.77 | 18.95 | 18.95 | +0.1 (+0.53%) | 376,200 |
| 6 Apr 2007 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 18.8 | 18.92 | 18.79 | 18.85 | 18.85 | -0.05 (-0.26%) | 317,300 |
| 4 Apr 2007 | USD | 18.95 | 18.97 | 18.84 | 18.9 | 18.9 | 0.0 (0.0%) | 483,800 |
| 3 Apr 2007 | USD | 18.84 | 18.99 | 18.84 | 18.9 | 18.9 | +0.16 (+0.85%) | 564,700 |
| 2 Apr 2007 | USD | 18.63 | 18.75 | 18.6215 | 18.74 | 18.74 | +0.05 (+0.27%) | 366,200 |
| 30 Mar 2007 | USD | 18.64 | 18.8 | 18.58 | 18.69 | 18.69 | -0.01 (-0.05%) | 238,800 |
| 29 Mar 2007 | USD | 18.82 | 18.87 | 18.6 | 18.7 | 18.7 | -0.07 (-0.37%) | 232,700 |
| 28 Mar 2007 | USD | 18.75 | 18.81 | 18.63 | 18.77 | 18.77 | -0.08 (-0.42%) | 251,600 |
| 27 Mar 2007 | USD | 18.9 | 18.94 | 18.71 | 18.85 | 18.85 | -0.12 (-0.63%) | 405,200 |
| 26 Mar 2007 | USD | 18.85 | 19.23 | 18.76 | 18.97 | 18.97 | -0.04 (-0.21%) | 299,500 |
| 23 Mar 2007 | USD | 19.23 | 19.23 | 18.86 | 19.01 | 19.01 | +0.11 (+0.58%) | 378,500 |
| 22 Mar 2007 | USD | 18.96 | 18.96 | 18.82 | 18.9 | 18.9 | -0.02 (-0.11%) | 322,200 |
| 21 Mar 2007 | USD | 18.64 | 18.96 | 18.58 | 18.92 | 18.92 | +0.2 (+1.07%) | 572,000 |
| 20 Mar 2007 | USD | 18.58 | 18.76 | 18.51 | 18.72 | 18.72 | +0.24 (+1.30%) | 353,200 |
| 19 Mar 2007 | USD | 18.33 | 18.8 | 18.33 | 18.48 | 18.48 | +0.18 (+0.98%) | 395,100 |
| 16 Mar 2007 | USD | 18.31 | 18.4 | 18.22 | 18.3 | 18.3 | -0.01 (-0.05%) | 221,400 |
| 15 Mar 2007 | USD | 18.2 | 18.33 | 18.2 | 18.31 | 18.31 | +0.04 (+0.22%) | 241,700 |
| 14 Mar 2007 | USD | 18.18 | 18.27 | 17.94 | 18.27 | 18.27 | +0.17 (+0.94%) | 520,700 |
