| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | USD | 22.36 | 22.49 | 22.35 | 22.46 | 2,373.1235 | +0.06 (+0.27%) | 193,524 |
| 8 Jun 2007 | USD | 22.04 | 22.46 | 21.91 | 22.4 | 2,366.7839 | +0.3 (+1.36%) | 294,932 |
| 7 Jun 2007 | USD | 21.87 | 22.24 | 21.67 | 22.1 | 2,335.0859 | +0.27 (+1.24%) | 286,063 |
| 6 Jun 2007 | USD | 21.71 | 21.98 | 21.7 | 21.83 | 2,306.5577 | -0.07 (-0.32%) | 218,739 |
| 5 Jun 2007 | USD | 21.87 | 22.01 | 21.84 | 21.9 | 2,313.9539 | +0.02 (+0.09%) | 316,371 |
| 4 Jun 2007 | USD | 21.41 | 21.97 | 21.4 | 21.88 | 2,311.8407 | +0.48 (+2.24%) | 289,292 |
| 1 Jun 2007 | USD | 22.09 | 22.14 | 21.17 | 21.4 | 2,261.1239 | -0.66 (-2.99%) | 357,982 |
| 31 May 2007 | USD | 21.8 | 22.22 | 21.8 | 22.06 | 2,330.8595 | +0.37 (+1.71%) | 301,093 |
| 30 May 2007 | USD | 21.39 | 21.76 | 21.32 | 21.69 | 2,291.7653 | +0.19 (+0.88%) | 127,443 |
| 29 May 2007 | USD | 20.89 | 21.65 | 20.78 | 21.5 | 2,271.6899 | +0.61 (+2.92%) | 364,938 |
| 28 May 2007 | USD | 20.89 | 20.89 | 20.89 | 20.89 | 2,207.2373 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 20.75 | 21.02 | 20.75 | 20.89 | 2,207.2373 | +0.12 (+0.58%) | 299,478 |
| 24 May 2007 | USD | 21 | 21.7 | 20.5 | 20.77 | 2,194.5581 | -1.62 (-7.24%) | 996,810 |
| 23 May 2007 | USD | 22.45 | 22.8 | 22.25 | 22.39 | 2,365.7273 | -0.06 (-0.27%) | 183,587 |
| 22 May 2007 | USD | 22.4 | 22.69 | 22.35 | 22.45 | 2,372.0669 | -0.03 (-0.13%) | 93,657 |
| 21 May 2007 | USD | 22.46 | 22.55 | 22.38 | 22.48 | 2,375.2367 | -0.05 (-0.22%) | 85,086 |
| 18 May 2007 | USD | 22.62 | 22.62 | 22.41 | 22.53 | 2,380.5197 | -0.01 (-0.04%) | 90,676 |
| 17 May 2007 | USD | 22.55 | 22.6 | 22.5 | 22.54 | 2,381.5763 | -0.01 (-0.04%) | 261,965 |
| 16 May 2007 | USD | 22.14 | 22.57 | 22.12 | 22.55 | 2,382.6329 | +0.41 (+1.85%) | 950,184 |
| 15 May 2007 | USD | 22.34 | 22.5 | 22.08 | 22.14 | 2,339.3123 | -0.27 (-1.20%) | 189,798 |
| 14 May 2007 | USD | 22.7 | 22.87 | 22.34 | 22.41 | 2,367.8405 | -0.36 (-1.58%) | 158,620 |
| 11 May 2007 | USD | 22.25 | 22.86 | 22.14 | 22.77 | 2,405.8781 | +0.55 (+2.48%) | 263,332 |
| 10 May 2007 | USD | 22.43 | 22.43 | 21.89 | 22.22 | 2,347.7651 | -0.23 (-1.02%) | 483,189 |
| 9 May 2007 | USD | 22.52 | 22.55 | 22.35 | 22.45 | 2,372.0669 | -0.09 (-0.40%) | 159,862 |
| 8 May 2007 | USD | 22.58 | 22.63 | 22.33 | 22.54 | 2,381.5763 | -0.03 (-0.13%) | 96,639 |
| 7 May 2007 | USD | 22.46 | 22.64 | 22.17 | 22.57 | 2,384.7461 | +0.19 (+0.85%) | 211,038 |
| 4 May 2007 | USD | 22.5 | 22.54 | 22.31 | 22.38 | 2,364.6707 | -0.03 (-0.13%) | 75,397 |
| 3 May 2007 | USD | 22.45 | 22.52 | 22.1 | 22.41 | 2,367.8405 | +0.07 (+0.31%) | 277,616 |
| 2 May 2007 | USD | 22.11 | 22.5 | 22.11 | 22.34 | 2,360.4443 | +0.13 (+0.59%) | 125,952 |
| 1 May 2007 | USD | 22.48 | 22.54 | 21.65 | 22.21 | 2,346.7085 | -0.17 (-0.76%) | 350,281 |
