| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 18.83 | 18.86 | 18.05 | 18.06 | 162.54 | -0.59 (-3.16%) | 183,655 |
| 24 Apr 2007 | USD | 18.68 | 18.86 | 18.42 | 18.65 | 167.85 | -0.04 (-0.21%) | 266,445 |
| 23 Apr 2007 | USD | 18.2 | 18.85 | 18.03 | 18.69 | 168.21 | +0.51 (+2.81%) | 264,659 |
| 20 Apr 2007 | USD | 18 | 18.23 | 17.77 | 18.18 | 163.62 | +0.43 (+2.42%) | 221,744 |
| 19 Apr 2007 | USD | 17.64 | 17.88 | 17.61 | 17.75 | 159.75 | -0.03 (-0.17%) | 227,737 |
| 18 Apr 2007 | USD | 18.02 | 18.13 | 17.65 | 17.78 | 160.02 | -0.48 (-2.63%) | 118,801 |
| 17 Apr 2007 | USD | 17.99 | 18.6 | 17.95 | 18.26 | 164.34 | +0.24 (+1.33%) | 128,598 |
| 16 Apr 2007 | USD | 17.86 | 18.55 | 17.82 | 18.02 | 162.18 | +0.26 (+1.46%) | 518,849 |
| 13 Apr 2007 | USD | 17.89 | 18.15 | 17.76 | 17.76 | 159.84 | -0.19 (-1.06%) | 232,901 |
| 12 Apr 2007 | USD | 17.43 | 18 | 17.36 | 17.95 | 161.55 | +0.51 (+2.92%) | 204,924 |
| 11 Apr 2007 | USD | 17.66 | 17.7 | 17.25 | 17.44 | 156.96 | -0.14 (-0.80%) | 313,034 |
| 10 Apr 2007 | USD | 17.4 | 17.72 | 17.35 | 17.58 | 158.22 | +0.17 (+0.98%) | 212,075 |
| 9 Apr 2007 | USD | 17.59 | 17.69 | 17.35 | 17.41 | 156.69 | -0.25 (-1.42%) | 312,510 |
| 6 Apr 2007 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 158.94 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 17.55 | 17.8 | 17.4 | 17.66 | 158.94 | +0.03 (+0.17%) | 180,461 |
| 4 Apr 2007 | USD | 17.85 | 17.85 | 17.51 | 17.63 | 158.67 | -0.27 (-1.51%) | 220,288 |
| 3 Apr 2007 | USD | 17.91 | 18.07 | 17.58 | 17.9 | 161.1 | +0.24 (+1.36%) | 509,353 |
| 2 Apr 2007 | USD | 17.49 | 17.79 | 17.1 | 17.66 | 158.94 | +0.26 (+1.49%) | 253,029 |
| 30 Mar 2007 | USD | 16.85 | 17.87 | 16.56 | 17.4 | 156.6 | +0.6 (+3.57%) | 612,834 |
| 29 Mar 2007 | USD | 16.46 | 16.94 | 16.46 | 16.8 | 151.2 | +0.33 (+2.00%) | 367,429 |
| 28 Mar 2007 | USD | 16.8 | 16.99 | 16.2201 | 16.47 | 148.23 | +0.27 (+1.67%) | 673,550 |
| 27 Mar 2007 | USD | 15.23 | 16.3 | 15.13 | 16.2 | 145.8 | +1.133 (+7.52%) | 1,731,374 |
| 26 Mar 2007 | USD | 17.24 | 17.4 | 15 | 15.0672 | 135.6048 | -3.313 (-18.02%) | 2,690,055 |
| 23 Mar 2007 | USD | 19.53 | 19.8 | 18.37 | 18.38 | 165.42 | -1.11 (-5.70%) | 409,952 |
| 22 Mar 2007 | USD | 19.57 | 19.85 | 19.2 | 19.49 | 175.41 | +0.12 (+0.62%) | 457,716 |
| 21 Mar 2007 | USD | 18.52 | 19.64 | 18.3 | 19.37 | 174.33 | +0.93 (+5.04%) | 515,153 |
| 20 Mar 2007 | USD | 18.99 | 18.99 | 18.01 | 18.44 | 165.96 | -0.19 (-1.02%) | 206,086 |
| 19 Mar 2007 | USD | 18.25 | 19.08 | 18.2401 | 18.63 | 167.67 | +0.53 (+2.93%) | 301,373 |
| 16 Mar 2007 | USD | 17.7 | 18.3 | 17.7 | 18.1 | 162.9 | +0.39 (+2.20%) | 221,691 |
| 15 Mar 2007 | USD | 17.88 | 17.88 | 17.63 | 17.71 | 159.39 | -0.09 (-0.51%) | 143,972 |
