| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2007 | USD | 15.86 | 16.24 | 15.6 | 16.05 | 16.05 | +0.25 (+1.58%) | 3,347,947 |
| 8 Aug 2007 | USD | 15.9 | 16.3 | 15.36 | 15.8 | 15.8 | -0.13 (-0.82%) | 4,099,276 |
| 7 Aug 2007 | USD | 16.4 | 16.45 | 15.89 | 15.93 | 15.93 | -0.45 (-2.75%) | 3,634,343 |
| 6 Aug 2007 | USD | 16 | 16.65 | 15.83 | 16.38 | 16.38 | +0.41 (+2.57%) | 8,099,683 |
| 3 Aug 2007 | USD | 15 | 16.08 | 14.98 | 15.97 | 15.97 | +0.89 (+5.90%) | 8,632,855 |
| 2 Aug 2007 | USD | 14.88 | 15.25 | 14.65 | 15.08 | 15.08 | +0.34 (+2.31%) | 3,461,916 |
| 1 Aug 2007 | USD | 15.83 | 15.9 | 14.7 | 14.74 | 14.74 | -1.06 (-6.71%) | 4,604,093 |
| 31 Jul 2007 | USD | 15.34 | 15.95 | 15.11 | 15.8 | 15.8 | +0.4 (+2.60%) | 4,798,847 |
| 30 Jul 2007 | USD | 15.3 | 15.53 | 15.26 | 15.4 | 15.4 | +0.06 (+0.39%) | 4,450,706 |
| 27 Jul 2007 | USD | 15.2 | 15.36 | 14.9 | 15.34 | 15.34 | +0.04 (+0.26%) | 4,352,387 |
| 26 Jul 2007 | USD | 15.45 | 15.55 | 15.18 | 15.3 | 15.3 | -0.18 (-1.16%) | 3,198,647 |
| 25 Jul 2007 | USD | 14.82 | 15.5 | 14.73 | 15.48 | 15.48 | +0.6 (+4.03%) | 4,753,399 |
| 24 Jul 2007 | USD | 15.12 | 15.22 | 14.81 | 14.88 | 14.88 | -0.29 (-1.91%) | 3,865,997 |
| 23 Jul 2007 | USD | 14.7 | 15.23 | 14.55 | 15.17 | 15.17 | +0.52 (+3.55%) | 6,569,195 |
| 20 Jul 2007 | USD | 13.81 | 14.76 | 13.75 | 14.65 | 14.65 | +0.49 (+3.46%) | 7,581,175 |
| 19 Jul 2007 | USD | 14.02 | 14.28 | 14 | 14.16 | 14.16 | +0.15 (+1.07%) | 739,965 |
| 18 Jul 2007 | USD | 14.2 | 14.27 | 13.92 | 14.01 | 14.01 | -0.26 (-1.82%) | 1,145,172 |
| 17 Jul 2007 | USD | 13.91 | 14.32 | 13.9 | 14.27 | 14.27 | +0.37 (+2.66%) | 862,375 |
| 16 Jul 2007 | USD | 14.23 | 14.45 | 13.89 | 13.9 | 13.9 | -0.46 (-3.20%) | 1,335,333 |
| 13 Jul 2007 | USD | 14.31 | 14.68 | 14.3 | 14.36 | 14.36 | -0.13 (-0.90%) | 1,081,480 |
| 12 Jul 2007 | USD | 14.2 | 14.57 | 14.1 | 14.49 | 14.49 | +0.2 (+1.40%) | 1,391,788 |
| 11 Jul 2007 | USD | 14.08 | 14.45 | 13.9 | 14.29 | 14.29 | +0.2 (+1.42%) | 1,127,595 |
| 10 Jul 2007 | USD | 14.7 | 14.7 | 13.96 | 14.09 | 14.09 | -0.68 (-4.60%) | 1,946,817 |
| 9 Jul 2007 | USD | 14.6 | 14.87 | 14.33 | 14.77 | 14.77 | +0.25 (+1.72%) | 2,234,312 |
| 6 Jul 2007 | USD | 13.56 | 14.52 | 13.44 | 14.52 | 14.52 | +1.1 (+8.20%) | 2,673,608 |
| 5 Jul 2007 | USD | 14.55 | 14.55 | 13.4 | 13.42 | 13.42 | -1.23 (-8.40%) | 2,871,932 |
| 4 Jul 2007 | USD | 15.5 | 15.6 | 14.6 | 14.65 | 14.65 | -0.9 (-5.79%) | 2,990,015 |
| 3 Jul 2007 | USD | 15.65 | 15.7 | 15 | 15.55 | 15.55 | -0.05 (-0.32%) | 2,116,485 |
| 2 Jul 2007 | USD | 15.29 | 15.67 | 14.77 | 15.6 | 15.6 | +0.08 (+0.52%) | 4,156,962 |
| 29 Jun 2007 | USD | 15.8 | 16.49 | 15.48 | 15.52 | 15.52 | -1.68 (-9.77%) | 6,139,777 |
