| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 23.79 | 23.83 | 23.12 | 23.39 | 23.39 | -0.58 (-2.42%) | 267,918 |
| 5 Jun 2007 | USD | 24.38 | 24.38 | 23.83 | 23.97 | 23.97 | -0.4 (-1.64%) | 477,195 |
| 4 Jun 2007 | USD | 23.44 | 24.47 | 23.43 | 24.37 | 24.37 | +0.9 (+3.83%) | 466,018 |
| 1 Jun 2007 | USD | 23.24 | 23.57 | 23.13 | 23.47 | 23.47 | +0.46 (+2.00%) | 274,513 |
| 31 May 2007 | USD | 23.09 | 23.289 | 22.74 | 23.01 | 23.01 | +0.01 (+0.04%) | 270,687 |
| 30 May 2007 | USD | 22.73 | 23.27 | 22.23 | 23 | 23 | +0.07 (+0.31%) | 298,779 |
| 29 May 2007 | USD | 22.75 | 23.12 | 22.75 | 22.93 | 22.93 | +0.31 (+1.37%) | 278,248 |
| 28 May 2007 | USD | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 22.36 | 22.87 | 22.23 | 22.62 | 22.62 | +0.4 (+1.80%) | 359,293 |
| 24 May 2007 | USD | 22.55 | 22.64 | 21.9844 | 22.22 | 22.22 | -0.26 (-1.16%) | 247,341 |
| 23 May 2007 | USD | 22.27 | 22.83 | 22.26 | 22.48 | 22.48 | +0.21 (+0.94%) | 238,718 |
| 22 May 2007 | USD | 21.96 | 22.33 | 21.96 | 22.27 | 22.27 | +0.39 (+1.78%) | 253,589 |
| 21 May 2007 | USD | 21.55 | 21.91 | 21.51 | 21.88 | 21.88 | +0.36 (+1.67%) | 289,173 |
| 18 May 2007 | USD | 21.18 | 21.57 | 21.02 | 21.52 | 21.52 | +0.34 (+1.61%) | 277,127 |
| 17 May 2007 | USD | 21.14 | 21.48 | 21.05 | 21.18 | 21.18 | +0.15 (+0.71%) | 324,410 |
| 16 May 2007 | USD | 20.87 | 21.35 | 20.68 | 21.03 | 21.03 | +0.05 (+0.24%) | 280,280 |
| 15 May 2007 | USD | 21.03 | 21.39 | 20.93 | 20.98 | 20.98 | -1.34 (-6.00%) | 284,753 |
| 14 May 2007 | USD | 22.29 | 22.7 | 22.16 | 22.32 | 22.32 | +0.1 (+0.45%) | 293,123 |
| 11 May 2007 | USD | 22.12 | 22.4 | 21.88 | 22.22 | 22.22 | +0.28 (+1.28%) | 201,271 |
| 10 May 2007 | USD | 22.91 | 22.91 | 21.72 | 21.94 | 21.94 | -0.97 (-4.23%) | 319,965 |
| 9 May 2007 | USD | 22.82 | 23.15 | 22.52 | 22.91 | 22.91 | +0.15 (+0.66%) | 511,265 |
| 8 May 2007 | USD | 22.35 | 22.76 | 22.11 | 22.76 | 22.76 | +0.25 (+1.11%) | 210,485 |
| 7 May 2007 | USD | 22.35 | 22.66 | 22.27 | 22.51 | 22.51 | +0.14 (+0.63%) | 203,887 |
| 4 May 2007 | USD | 22.27 | 22.39 | 21.83 | 22.37 | 22.37 | +0.35 (+1.59%) | 258,874 |
| 3 May 2007 | USD | 22.09 | 22.26 | 21.94 | 22.02 | 22.02 | +0.41 (+1.90%) | 215,271 |
| 2 May 2007 | USD | 21.33 | 21.62 | 21.12 | 21.61 | 21.61 | +0.33 (+1.55%) | 102,228 |
| 1 May 2007 | USD | 21.45 | 21.5 | 21.14 | 21.28 | 21.28 | -0.08 (-0.37%) | 122,693 |
| 30 Apr 2007 | USD | 21.55 | 21.67 | 21.31 | 21.36 | 21.36 | -0.12 (-0.56%) | 192,698 |
| 27 Apr 2007 | USD | 21.51 | 21.55 | 21.08 | 21.48 | 21.48 | -0.05 (-0.23%) | 117,035 |
| 26 Apr 2007 | USD | 21.58 | 21.59 | 21.18 | 21.53 | 21.53 | -0.07 (-0.32%) | 173,647 |
