| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | USD | 19.04 | 19.49 | 19.01 | 19.26 | 19.26 | +0.11 (+0.57%) | 72,141 |
| 28 May 2007 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 19.15 | 19.36 | 19.15 | 19.15 | 19.15 | -0.06 (-0.31%) | 38,228 |
| 24 May 2007 | USD | 19.16 | 19.4999 | 19.16 | 19.21 | 19.21 | -0.03 (-0.16%) | 76,877 |
| 23 May 2007 | USD | 19.66 | 19.76 | 19.22 | 19.24 | 19.24 | -0.25 (-1.28%) | 76,950 |
| 22 May 2007 | USD | 19.27 | 19.6 | 19.25 | 19.49 | 19.49 | +0.11 (+0.57%) | 51,464 |
| 21 May 2007 | USD | 19.39 | 19.59 | 19.23 | 19.38 | 19.38 | -0.11 (-0.56%) | 55,192 |
| 18 May 2007 | USD | 19.06 | 19.55 | 19.06 | 19.4896 | 19.4896 | +0.43 (+2.25%) | 29,701 |
| 17 May 2007 | USD | 19.36 | 19.5 | 19 | 19.06 | 19.06 | -0.351 (-1.81%) | 61,935 |
| 16 May 2007 | USD | 19.51 | 19.54 | 19.36 | 19.411 | 19.411 | -0.139 (-0.71%) | 31,119 |
| 15 May 2007 | USD | 19.65 | 19.8275 | 19.5 | 19.5499 | 19.5499 | -0.1 (-0.51%) | 34,532 |
| 14 May 2007 | USD | 19.8 | 19.83 | 19.6 | 19.65 | 19.65 | -0.09 (-0.46%) | 38,425 |
| 11 May 2007 | USD | 20 | 20.3899 | 19.65 | 19.74 | 19.74 | -0.26 (-1.30%) | 29,382 |
| 10 May 2007 | USD | 19.96 | 20 | 19.62 | 20 | 20 | +0.05 (+0.25%) | 55,576 |
| 9 May 2007 | USD | 19.88 | 19.99 | 19.73 | 19.95 | 19.95 | +0.21 (+1.06%) | 53,680 |
| 8 May 2007 | USD | 19.85 | 20 | 19.6 | 19.74 | 19.74 | -0.13 (-0.65%) | 52,859 |
| 7 May 2007 | USD | 19.98 | 20 | 19.7 | 19.87 | 19.87 | -0.06 (-0.30%) | 65,717 |
| 4 May 2007 | USD | 19.46 | 19.9409 | 19.46 | 19.93 | 19.93 | +0.34 (+1.74%) | 53,087 |
| 3 May 2007 | USD | 19.39 | 19.76 | 19.39 | 19.59 | 19.59 | +0.04 (+0.20%) | 30,380 |
| 2 May 2007 | USD | 19.52 | 19.74 | 19.5 | 19.55 | 19.55 | -0.002 (-0.01%) | 53,670 |
| 1 May 2007 | USD | 19.5 | 19.62 | 19.36 | 19.552 | 19.552 | -0.038 (-0.19%) | 48,824 |
| 30 Apr 2007 | USD | 19.73 | 19.73 | 19.53 | 19.59 | 19.59 | -0.16 (-0.81%) | 23,608 |
| 27 Apr 2007 | USD | 19.59 | 19.793 | 19.55 | 19.75 | 19.75 | +0.1 (+0.51%) | 19,761 |
| 26 Apr 2007 | USD | 19.75 | 19.82 | 19.55 | 19.65 | 19.65 | -0.032 (-0.16%) | 26,478 |
| 25 Apr 2007 | USD | 20 | 20.0756 | 19.65 | 19.682 | 19.682 | -0.098 (-0.50%) | 73,498 |
| 24 Apr 2007 | USD | 19.98 | 19.98 | 19.75 | 19.78 | 19.78 | -0.08 (-0.40%) | 33,897 |
| 23 Apr 2007 | USD | 19.99 | 20 | 19.8 | 19.86 | 19.86 | +0.03 (+0.15%) | 38,819 |
| 20 Apr 2007 | USD | 19.95 | 20.06 | 19.75 | 19.83 | 19.83 | -0.13 (-0.65%) | 43,331 |
| 19 Apr 2007 | USD | 20 | 20.01 | 19.95 | 19.96 | 19.96 | -0.04 (-0.20%) | 40,477 |
| 18 Apr 2007 | USD | 20.02 | 20.05 | 20 | 20 | 20 | -0.05 (-0.25%) | 27,849 |
