| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | USD | 13.7 | 13.79 | 13.55 | 13.57 | 135.7 | -0.12 (-0.88%) | 85,200 |
| 6 Jul 2007 | USD | 13.75 | 13.84 | 13.46 | 13.69 | 136.9 | -0.05 (-0.36%) | 380,500 |
| 5 Jul 2007 | USD | 13.7 | 14 | 13.42 | 13.74 | 137.4 | +0.15 (+1.10%) | 808,600 |
| 4 Jul 2007 | USD | 13.59 | 13.59 | 13.59 | 13.59 | 135.9 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 14 | 14.2 | 13.05 | 13.59 | 135.9 | -0.21 (-1.52%) | 302,800 |
| 2 Jul 2007 | USD | 14.25 | 14.25 | 13.71 | 13.8 | 138 | -0.31 (-2.20%) | 245,400 |
| 29 Jun 2007 | USD | 13.98 | 14.12 | 13.7 | 14.11 | 141.1 | +0.31 (+2.25%) | 175,700 |
| 28 Jun 2007 | USD | 14 | 14.16 | 13.8 | 13.8 | 138 | -0.14 (-1.00%) | 702,300 |
| 27 Jun 2007 | USD | 13.94 | 14.2 | 13.71 | 13.94 | 139.4 | 0.0 (0.0%) | 112,200 |
| 26 Jun 2007 | USD | 14.31 | 14.44 | 12.82 | 13.94 | 139.4 | -0.56 (-3.86%) | 137,800 |
| 25 Jun 2007 | USD | 14.8 | 14.8 | 14.26 | 14.5 | 145 | -0.12 (-0.82%) | 49,600 |
| 22 Jun 2007 | USD | 14.94 | 14.94 | 14.35 | 14.62 | 146.2 | -0.18 (-1.22%) | 88,800 |
| 21 Jun 2007 | USD | 14.6 | 14.95 | 14.59 | 14.8 | 148 | +0.02 (+0.14%) | 289,100 |
| 20 Jun 2007 | USD | 14.85 | 14.88 | 14.5 | 14.78 | 147.8 | +0.13 (+0.89%) | 91,100 |
| 19 Jun 2007 | USD | 14.54 | 14.85 | 14.54 | 14.65 | 146.5 | +0.13 (+0.90%) | 106,800 |
| 18 Jun 2007 | USD | 14.86 | 15 | 14.5 | 14.52 | 145.2 | -0.47 (-3.14%) | 137,800 |
| 15 Jun 2007 | USD | 15.7 | 15.86 | 14.8 | 14.99 | 149.9 | -0.81 (-5.13%) | 592,500 |
| 14 Jun 2007 | USD | 15.52 | 16 | 15.49 | 15.8 | 158 | +0.24 (+1.54%) | 53,200 |
| 13 Jun 2007 | USD | 16 | 16.33 | 15.55 | 15.56 | 155.6 | -0.4 (-2.51%) | 53,000 |
| 12 Jun 2007 | USD | 16.27 | 16.49 | 15.82 | 15.96 | 159.6 | -0.2 (-1.24%) | 291,100 |
| 11 Jun 2007 | USD | 15.2 | 16.26 | 15.2 | 16.16 | 161.6 | +1.03 (+6.81%) | 150,000 |
| 8 Jun 2007 | USD | 14.8 | 15.14 | 14.7 | 15.13 | 151.3 | +0.27 (+1.82%) | 323,300 |
| 7 Jun 2007 | USD | 15.22 | 15.35 | 14.85 | 14.86 | 148.6 | -0.36 (-2.37%) | 83,300 |
| 6 Jun 2007 | USD | 14.86 | 15.45 | 14.86 | 15.22 | 152.2 | +0.17 (+1.13%) | 97,000 |
| 5 Jun 2007 | USD | 15.71 | 15.71 | 15 | 15.05 | 150.5 | -0.46 (-2.97%) | 236,300 |
| 4 Jun 2007 | USD | 16 | 16 | 15.25 | 15.51 | 155.1 | -0.18 (-1.15%) | 121,200 |
| 1 Jun 2007 | USD | 15.76 | 16.08 | 15.52 | 15.69 | 156.9 | -0.1 (-0.63%) | 156,000 |
| 31 May 2007 | USD | 15.02 | 16.2 | 15.02 | 15.79 | 157.9 | +0.49 (+3.20%) | 381,300 |
| 30 May 2007 | USD | 15.09 | 15.77 | 13.87 | 15.3 | 153 | -0.32 (-2.05%) | 607,700 |
| 29 May 2007 | USD | 16.1 | 16.24 | 15.38 | 15.62 | 156.2 | -0.41 (-2.56%) | 266,400 |
