| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 25.62 | 25.7 | 24.3 | 24.32 | 24.32 | -1.69 (-6.50%) | 2,890,443 |
| 6 Jun 2007 | USD | 25.8 | 26.4794 | 25.5 | 26.01 | 26.01 | -1.02 (-3.77%) | 3,580,960 |
| 5 Jun 2007 | USD | 26.09 | 27.42 | 25.3 | 27.03 | 27.03 | +1.38 (+5.38%) | 2,876,338 |
| 4 Jun 2007 | USD | 24.6 | 26.0899 | 24.27 | 25.65 | 25.65 | +0.84 (+3.39%) | 2,538,451 |
| 1 Jun 2007 | USD | 23.76 | 25.33 | 23.05 | 24.81 | 24.81 | +2.31 (+10.27%) | 4,780,312 |
| 31 May 2007 | USD | 22.75 | 22.95 | 22.35 | 22.5 | 22.5 | -0.2 (-0.88%) | 1,397,764 |
| 30 May 2007 | USD | 22.16 | 22.7326 | 22.07 | 22.7 | 22.7 | +0.37 (+1.66%) | 1,060,112 |
| 29 May 2007 | USD | 22.39 | 22.52 | 22.04 | 22.33 | 22.33 | +0.08 (+0.36%) | 1,380,682 |
| 28 May 2007 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 22 | 22.35 | 21.91 | 22.25 | 22.25 | +0.41 (+1.88%) | 1,354,312 |
| 24 May 2007 | USD | 22.25 | 22.93 | 21.52 | 21.84 | 21.84 | -0.23 (-1.04%) | 3,107,654 |
| 23 May 2007 | USD | 21.7 | 22.47 | 21.13 | 22.07 | 22.07 | +0.37 (+1.71%) | 3,429,810 |
| 22 May 2007 | USD | 20.5 | 22.07 | 20.39 | 21.7 | 21.7 | +1.28 (+6.27%) | 2,863,209 |
| 21 May 2007 | USD | 19.13 | 20.48 | 19.01 | 20.42 | 20.42 | +1.42 (+7.47%) | 2,175,935 |
| 18 May 2007 | USD | 18.82 | 19.03 | 18.65 | 19 | 19 | +0.23 (+1.23%) | 576,291 |
| 17 May 2007 | USD | 19.02 | 19.02 | 18.71 | 18.77 | 18.77 | -0.25 (-1.31%) | 683,303 |
| 16 May 2007 | USD | 19.05 | 19.05 | 18.68 | 19.02 | 19.02 | -0.03 (-0.16%) | 1,059,604 |
| 15 May 2007 | USD | 19.07 | 19.26 | 18.78 | 19.05 | 19.05 | -0.02 (-0.10%) | 837,832 |
| 14 May 2007 | USD | 19.43 | 19.43 | 19.06 | 19.07 | 19.07 | -0.29 (-1.50%) | 771,506 |
| 11 May 2007 | USD | 19.35 | 19.5 | 19.14 | 19.36 | 19.36 | +0.13 (+0.68%) | 579,736 |
| 10 May 2007 | USD | 19.7 | 20.1 | 19.19 | 19.23 | 19.23 | -0.59 (-2.98%) | 665,080 |
| 9 May 2007 | USD | 19.28 | 20 | 19.28 | 19.82 | 19.82 | +0.47 (+2.43%) | 738,906 |
| 8 May 2007 | USD | 19.17 | 19.49 | 19.13 | 19.35 | 19.35 | +0.06 (+0.31%) | 646,136 |
| 7 May 2007 | USD | 19.7 | 19.98 | 19.2 | 19.29 | 19.29 | -0.51 (-2.58%) | 712,519 |
| 4 May 2007 | USD | 19.97 | 20.2772 | 19.71 | 19.8 | 19.8 | -0.09 (-0.45%) | 946,129 |
| 3 May 2007 | USD | 19.585 | 20.35 | 19.585 | 19.89 | 19.89 | +0.29 (+1.48%) | 1,067,259 |
| 2 May 2007 | USD | 19.8 | 20.13 | 19.35 | 19.6 | 19.6 | -0.25 (-1.26%) | 868,760 |
| 1 May 2007 | USD | 20.4 | 20.4 | 18.58 | 19.85 | 19.85 | -0.55 (-2.70%) | 1,824,524 |
| 30 Apr 2007 | USD | 19.66 | 20.5 | 19.61 | 20.4 | 20.4 | +0.75 (+3.82%) | 1,610,543 |
| 27 Apr 2007 | USD | 20.04 | 22.43 | 19.43 | 19.65 | 19.65 | -0.53 (-2.63%) | 2,986,338 |
