| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | USD | 29.58 | 30.58 | 29.54 | 30.51 | 30.51 | +0.86 (+2.90%) | 822,113 |
| 8 Jun 2007 | USD | 27.73 | 29.73 | 27.13 | 29.65 | 29.65 | +2.91 (+10.88%) | 940,542 |
| 7 Jun 2007 | USD | 27.04 | 27.45 | 26.68 | 26.74 | 26.74 | -0.39 (-1.44%) | 464,411 |
| 6 Jun 2007 | USD | 27.22 | 27.49 | 27 | 27.13 | 27.13 | -0.15 (-0.55%) | 421,848 |
| 5 Jun 2007 | USD | 26.66 | 27.51 | 26.66 | 27.28 | 27.28 | +0.54 (+2.02%) | 356,597 |
| 4 Jun 2007 | USD | 26.56 | 26.92 | 26.52 | 26.74 | 26.74 | +0.28 (+1.06%) | 386,777 |
| 1 Jun 2007 | USD | 26.4 | 26.62 | 26.3 | 26.46 | 26.46 | +0.06 (+0.23%) | 293,453 |
| 31 May 2007 | USD | 26.3 | 26.4 | 26.18 | 26.4 | 26.4 | +0.08 (+0.30%) | 357,998 |
| 30 May 2007 | USD | 25.9 | 26.32 | 25.8699 | 26.32 | 26.32 | +0.33 (+1.27%) | 416,074 |
| 29 May 2007 | USD | 25.8 | 26.09 | 25.8 | 25.99 | 25.99 | +0.09 (+0.35%) | 278,688 |
| 28 May 2007 | USD | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 25.89 | 26.1 | 25.8 | 25.9 | 25.9 | +0.12 (+0.47%) | 329,317 |
| 24 May 2007 | USD | 26.2 | 26.23 | 25.07 | 25.78 | 25.78 | -0.26 (-1.00%) | 1,210,933 |
| 23 May 2007 | USD | 27.7 | 27.7 | 26.04 | 26.04 | 26.04 | -2.37 (-8.34%) | 815,028 |
| 22 May 2007 | USD | 28.44 | 29.11 | 28.25 | 28.41 | 28.41 | -0.2 (-0.70%) | 230,035 |
| 21 May 2007 | USD | 28.19 | 28.75 | 28 | 28.61 | 28.61 | +0.33 (+1.17%) | 147,478 |
| 18 May 2007 | USD | 27.44 | 28.539 | 27.34 | 28.28 | 28.28 | +0.94 (+3.44%) | 204,514 |
| 17 May 2007 | USD | 28.69 | 29.31 | 27.18 | 27.34 | 27.34 | -0.22 (-0.80%) | 385,449 |
| 16 May 2007 | USD | 27 | 27.65 | 27 | 27.56 | 27.56 | +0.5 (+1.85%) | 177,988 |
| 15 May 2007 | USD | 27.2 | 28.08 | 26.88 | 27.06 | 27.06 | -0.04 (-0.15%) | 182,254 |
| 14 May 2007 | USD | 27.33 | 27.33 | 26.83 | 27.1 | 27.1 | -0.14 (-0.51%) | 82,586 |
| 11 May 2007 | USD | 26.59 | 27.33 | 26.46 | 27.24 | 27.24 | +0.78 (+2.95%) | 76,425 |
| 10 May 2007 | USD | 27.29 | 27.4 | 26.45 | 26.46 | 26.46 | -1.08 (-3.92%) | 139,821 |
| 9 May 2007 | USD | 26.95 | 27.67 | 26.89 | 27.54 | 27.54 | +0.41 (+1.51%) | 74,651 |
| 8 May 2007 | USD | 26.99 | 27.15 | 26.51 | 27.13 | 27.13 | -0.01 (-0.04%) | 88,509 |
| 7 May 2007 | USD | 27.35 | 27.91 | 27.03 | 27.14 | 27.14 | -0.18 (-0.66%) | 109,862 |
| 4 May 2007 | USD | 27.84 | 28.1 | 27.04 | 27.32 | 27.32 | -0.42 (-1.51%) | 160,444 |
| 3 May 2007 | USD | 27.03 | 27.87 | 26.74 | 27.74 | 27.74 | +0.54 (+1.99%) | 184,936 |
| 2 May 2007 | USD | 25.71 | 27.24 | 25.62 | 27.2 | 27.2 | +1.45 (+5.63%) | 163,658 |
| 1 May 2007 | USD | 26.02 | 26.53 | 25.54 | 25.75 | 25.75 | -0.01 (-0.04%) | 276,806 |
