| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 12.25 | 12.29 | 11.96 | 12.29 | 898.3918 | -0.02 (-0.16%) | 145,200 |
| 5 Jun 2007 | USD | 12.18 | 12.31 | 12.08 | 12.31 | 899.8538 | +0.09 (+0.74%) | 186,500 |
| 4 Jun 2007 | USD | 12.12 | 12.25 | 11.95 | 12.22 | 893.2749 | 0.0 (0.0%) | 71,500 |
| 1 Jun 2007 | USD | 11.97 | 12.44 | 11.89 | 12.22 | 893.2749 | +0.32 (+2.69%) | 217,500 |
| 31 May 2007 | USD | 11.72 | 11.9 | 11.62 | 11.9 | 869.883 | +0.2 (+1.71%) | 65,300 |
| 30 May 2007 | USD | 11.62 | 11.75 | 11.61 | 11.7 | 855.2632 | +0.03 (+0.26%) | 49,800 |
| 29 May 2007 | USD | 11.6 | 11.75 | 11.51 | 11.67 | 853.0702 | +0.02 (+0.17%) | 143,700 |
| 28 May 2007 | USD | 11.65 | 11.65 | 11.65 | 11.65 | 851.6082 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 11.11 | 11.65 | 11.11 | 11.65 | 851.6082 | +0.34 (+3.01%) | 152,700 |
| 24 May 2007 | USD | 11.15 | 11.6 | 11 | 11.31 | 826.7544 | -0.08 (-0.70%) | 122,300 |
| 23 May 2007 | USD | 11.46 | 11.46 | 11.32 | 11.39 | 832.6023 | +0.01 (+0.09%) | 54,200 |
| 22 May 2007 | USD | 11.42 | 11.5 | 11.37 | 11.38 | 831.8713 | -0.11 (-0.96%) | 65,000 |
| 21 May 2007 | USD | 11.36 | 11.5 | 11.36 | 11.49 | 839.9123 | +0.14 (+1.23%) | 51,400 |
| 18 May 2007 | USD | 11.69 | 11.73 | 11.24 | 11.35 | 829.6784 | -0.34 (-2.91%) | 300,900 |
| 17 May 2007 | USD | 11.86 | 11.86 | 11.65 | 11.69 | 854.5322 | -0.01 (-0.09%) | 90,900 |
| 16 May 2007 | USD | 11.7 | 11.8 | 11.52 | 11.7 | 855.2632 | +0.05 (+0.43%) | 201,600 |
| 15 May 2007 | USD | 11.82 | 11.82 | 11.65 | 11.65 | 851.6082 | -0.16 (-1.35%) | 138,600 |
| 14 May 2007 | USD | 11.6 | 11.84 | 11.57 | 11.81 | 863.3041 | +0.21 (+1.81%) | 476,700 |
| 11 May 2007 | USD | 11.6 | 11.647 | 11.46 | 11.6 | 847.9532 | +0.08 (+0.69%) | 1,179,900 |
| 10 May 2007 | USD | 11.68 | 11.68 | 11.23 | 11.52 | 842.1053 | -0.16 (-1.37%) | 388,300 |
| 9 May 2007 | USD | 11.74 | 11.74 | 11.58 | 11.68 | 853.8012 | -0.02 (-0.17%) | 683,300 |
| 8 May 2007 | USD | 11.75 | 11.8 | 11.37 | 11.7 | 855.2632 | -0.05 (-0.43%) | 468,200 |
| 7 May 2007 | USD | 10.9 | 11.75 | 10.9 | 11.75 | 858.9181 | +0.83 (+7.60%) | 1,391,300 |
| 4 May 2007 | USD | 10.73 | 10.92 | 10.7108 | 10.92 | 798.2456 | +0.18 (+1.68%) | 1,009,400 |
| 3 May 2007 | USD | 10.78 | 10.801 | 10.73 | 10.74 | 785.0877 | -0.04 (-0.37%) | 118,300 |
| 2 May 2007 | USD | 10.77 | 10.81 | 10.77 | 10.78 | 788.0117 | -0.03 (-0.28%) | 159,300 |
| 1 May 2007 | USD | 10.83 | 10.83 | 10.79 | 10.81 | 790.2047 | -0.03 (-0.28%) | 94,400 |
| 30 Apr 2007 | USD | 10.78 | 10.84 | 10.6 | 10.84 | 792.3977 | +0.09 (+0.84%) | 377,400 |
| 27 Apr 2007 | USD | 10.78 | 10.8 | 10.7 | 10.75 | 785.8187 | -0.03 (-0.28%) | 227,200 |
| 26 Apr 2007 | USD | 10.83 | 10.83 | 10.72 | 10.78 | 788.0117 | -0.04 (-0.37%) | 193,800 |
