| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2007 | USD | 16.7 | 17.28 | 16.7 | 16.87 | 16.87 | +0.07 (+0.42%) | 2,749,184 |
| 19 Sep 2007 | USD | 17.02 | 17.19 | 16.68 | 16.8 | 16.8 | -0.08 (-0.47%) | 3,517,349 |
| 18 Sep 2007 | USD | 16.57 | 16.95 | 16.18 | 16.88 | 16.88 | +0.31 (+1.87%) | 3,074,199 |
| 17 Sep 2007 | USD | 16.18 | 16.7 | 16.11 | 16.57 | 16.57 | +0.11 (+0.67%) | 2,624,950 |
| 14 Sep 2007 | USD | 16.48 | 16.51 | 16.07 | 16.46 | 16.46 | 0.0 (0.0%) | 3,199,743 |
| 13 Sep 2007 | USD | 16.37 | 16.72 | 16.18 | 16.46 | 16.46 | +0.05 (+0.30%) | 2,241,242 |
| 12 Sep 2007 | USD | 16.41 | 16.76 | 15.8 | 16.41 | 16.41 | 0.0 (0.0%) | 2,995,798 |
| 11 Sep 2007 | USD | 17.3 | 17.36 | 16.41 | 16.41 | 16.41 | -0.89 (-5.14%) | 5,018,719 |
| 10 Sep 2007 | USD | 17.05 | 17.5 | 16.98 | 17.3 | 17.3 | +0.08 (+0.46%) | 2,774,931 |
| 7 Sep 2007 | USD | 17.85 | 18.12 | 17.2 | 17.22 | 17.22 | -0.66 (-3.69%) | 3,941,553 |
| 6 Sep 2007 | USD | 18 | 18.95 | 17.86 | 17.88 | 17.88 | +0.02 (+0.11%) | 6,057,579 |
| 5 Sep 2007 | USD | 17.03 | 17.99 | 17.03 | 17.86 | 17.86 | +0.85 (+5.00%) | 5,338,746 |
| 4 Sep 2007 | USD | 17.54 | 17.6 | 16.88 | 17.01 | 17.01 | -0.52 (-2.97%) | 3,551,620 |
| 3 Sep 2007 | USD | 17.7 | 17.88 | 17.24 | 17.53 | 17.53 | -0.06 (-0.34%) | 3,379,551 |
| 31 Aug 2007 | USD | 17.23 | 17.78 | 16.95 | 17.59 | 17.59 | +0.37 (+2.15%) | 3,691,040 |
| 30 Aug 2007 | USD | 16.85 | 17.32 | 16.85 | 17.22 | 17.22 | +0.4 (+2.38%) | 3,914,616 |
| 29 Aug 2007 | USD | 17.7 | 17.97 | 16.71 | 16.82 | 16.82 | -1.18 (-6.56%) | 6,534,375 |
| 28 Aug 2007 | USD | 17.93 | 18.84 | 17.75 | 18 | 18 | +0.02 (+0.11%) | 5,558,166 |
| 27 Aug 2007 | USD | 18.2 | 18.58 | 17.71 | 17.98 | 17.98 | -0.17 (-0.94%) | 5,273,564 |
| 24 Aug 2007 | USD | 18.56 | 18.98 | 18.01 | 18.15 | 18.15 | -0.4 (-2.16%) | 5,763,988 |
| 23 Aug 2007 | USD | 19 | 19.3 | 18.5 | 18.55 | 18.55 | -0.45 (-2.37%) | 5,029,995 |
| 22 Aug 2007 | USD | 19.15 | 19.81 | 18.76 | 19 | 19 | -0.12 (-0.63%) | 6,829,469 |
| 21 Aug 2007 | USD | 17.81 | 19.49 | 17.81 | 19.12 | 19.12 | +1.1 (+6.10%) | 7,522,448 |
| 20 Aug 2007 | USD | 18.5 | 18.51 | 17.7 | 18.02 | 18.02 | +0.42 (+2.39%) | 6,564,751 |
| 17 Aug 2007 | USD | 17.25 | 18.54 | 17.13 | 17.6 | 17.6 | +0.08 (+0.46%) | 10,182,390 |
| 16 Aug 2007 | USD | 16.22 | 18 | 16.22 | 17.52 | 17.52 | +1.13 (+6.89%) | 12,208,472 |
| 15 Aug 2007 | USD | 16.58 | 16.75 | 16.09 | 16.39 | 16.39 | -0.08 (-0.49%) | 4,151,441 |
| 14 Aug 2007 | USD | 15.39 | 16.49 | 15.39 | 16.47 | 16.47 | +0.98 (+6.33%) | 7,168,298 |
| 13 Aug 2007 | USD | 15.7 | 15.8 | 15.25 | 15.49 | 15.49 | -0.31 (-1.96%) | 2,723,358 |
| 10 Aug 2007 | USD | 15.97 | 15.97 | 15.15 | 15.8 | 15.8 | -0.25 (-1.56%) | 4,032,623 |
