| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | USD | 27.61 | 29.24 | 27.6 | 27.76 | 27.76 | -0.41 (-1.46%) | 875,800 |
| 13 Jul 2007 | USD | 26.89 | 28.38 | 26.7644 | 28.17 | 28.17 | +1.22 (+4.53%) | 710,900 |
| 12 Jul 2007 | USD | 27.25 | 27.32 | 26.62 | 26.95 | 26.95 | +0.19 (+0.71%) | 497,200 |
| 11 Jul 2007 | USD | 26.6 | 27.33 | 26.43 | 26.76 | 26.76 | +0.26 (+0.98%) | 1,042,300 |
| 10 Jul 2007 | USD | 26.6 | 27.15 | 26.35 | 26.5 | 26.5 | -0.18 (-0.67%) | 596,100 |
| 9 Jul 2007 | USD | 27.2 | 27.34 | 26.6301 | 26.68 | 26.68 | -0.04 (-0.15%) | 671,900 |
| 6 Jul 2007 | USD | 26.35 | 27.18 | 26 | 26.72 | 26.72 | +0.37 (+1.40%) | 590,800 |
| 5 Jul 2007 | USD | 25.85 | 26.45 | 25.51 | 26.35 | 26.35 | +0.66 (+2.57%) | 409,300 |
| 4 Jul 2007 | USD | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 25.55 | 26.1 | 25.27 | 25.69 | 25.69 | +0.31 (+1.22%) | 366,200 |
| 2 Jul 2007 | USD | 24.88 | 25.48 | 24.7601 | 25.38 | 25.38 | +0.57 (+2.30%) | 441,700 |
| 29 Jun 2007 | USD | 24.8 | 25.5 | 24.66 | 24.81 | 24.81 | +0.24 (+0.98%) | 506,000 |
| 28 Jun 2007 | USD | 24.66 | 24.92 | 24.33 | 24.57 | 24.57 | -0.09 (-0.36%) | 352,500 |
| 27 Jun 2007 | USD | 23.35 | 24.73 | 23.35 | 24.66 | 24.66 | +0.73 (+3.05%) | 463,400 |
| 26 Jun 2007 | USD | 24.69 | 24.94 | 23.6201 | 23.93 | 23.93 | -0.67 (-2.72%) | 647,100 |
| 25 Jun 2007 | USD | 24.35 | 25.08 | 24.19 | 24.6 | 24.6 | +0.39 (+1.61%) | 551,400 |
| 22 Jun 2007 | USD | 24.55 | 24.71 | 24.1799 | 24.21 | 24.21 | -0.7 (-2.81%) | 2,175,000 |
| 21 Jun 2007 | USD | 25.25 | 25.27 | 24.62 | 24.91 | 24.91 | -0.43 (-1.70%) | 714,200 |
| 20 Jun 2007 | USD | 25.53 | 26.2 | 25.11 | 25.34 | 25.34 | -0.17 (-0.67%) | 1,421,300 |
| 19 Jun 2007 | USD | 26.4 | 26.45 | 25.1 | 25.51 | 25.51 | -0.49 (-1.88%) | 1,972,600 |
| 18 Jun 2007 | USD | 24.98 | 26 | 24.94 | 26 | 26 | +1.29 (+5.22%) | 1,627,200 |
| 15 Jun 2007 | USD | 23.86 | 24.82 | 23.6 | 24.71 | 24.71 | +0.98 (+4.13%) | 2,268,700 |
| 14 Jun 2007 | USD | 23.74 | 24.25 | 23.42 | 23.73 | 23.73 | +0.43 (+1.85%) | 1,291,100 |
| 13 Jun 2007 | USD | 22.65 | 23.42 | 22.65 | 23.3 | 23.3 | +0.67 (+2.96%) | 887,600 |
| 12 Jun 2007 | USD | 22.2 | 22.8 | 22.2 | 22.63 | 22.63 | -0.1 (-0.44%) | 337,000 |
| 11 Jun 2007 | USD | 22.5 | 22.75 | 21.51 | 22.73 | 22.73 | +0.31 (+1.38%) | 547,300 |
| 8 Jun 2007 | USD | 22.4 | 22.48 | 22.07 | 22.42 | 22.42 | -0.35 (-1.54%) | 764,900 |
| 7 Jun 2007 | USD | 23.04 | 23.32 | 22.53 | 22.77 | 22.77 | -0.34 (-1.47%) | 427,200 |
| 6 Jun 2007 | USD | 23.1 | 23.39 | 22.8 | 23.11 | 23.11 | -0.3 (-1.28%) | 545,300 |
| 5 Jun 2007 | USD | 22.85 | 23.58 | 22.8 | 23.41 | 23.41 | +0.11 (+0.47%) | 591,500 |
