| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2007 | USD | 15.86 | 16.41 | 15.63 | 16.41 | 1,969.2 | +0.48 (+3.01%) | 32,731 |
| 1 Oct 2007 | USD | 16.99 | 16.99 | 15.9 | 15.93 | 1,911.6 | -1.11 (-6.51%) | 766,868 |
| 28 Sep 2007 | USD | 17.2 | 17.33 | 16.8 | 17.04 | 2,044.8 | -0.2 (-1.16%) | 17,756 |
| 27 Sep 2007 | USD | 17.1 | 17.5 | 16.69 | 17.24 | 2,068.8 | +0.29 (+1.71%) | 58,942 |
| 26 Sep 2007 | USD | 17.69 | 17.7 | 16.95 | 16.95 | 2,034 | -0.45 (-2.59%) | 28,763 |
| 25 Sep 2007 | USD | 18.42 | 18.42 | 17.13 | 17.4 | 2,088 | -1.01 (-5.49%) | 46,872 |
| 24 Sep 2007 | USD | 18.65 | 18.73 | 18.29 | 18.41 | 2,209.2 | +0.07 (+0.38%) | 85,678 |
| 21 Sep 2007 | USD | 18.82 | 18.9 | 18.15 | 18.34 | 2,200.8 | -0.3 (-1.61%) | 125,304 |
| 20 Sep 2007 | USD | 18.95 | 18.97 | 18.53 | 18.64 | 2,236.8 | -0.39 (-2.05%) | 18,638 |
| 19 Sep 2007 | USD | 19.33 | 19.33 | 18.98 | 19.03 | 2,283.6 | -0.07 (-0.37%) | 24,017 |
| 18 Sep 2007 | USD | 18.88 | 19.41 | 18.85 | 19.1 | 2,292 | +0.35 (+1.87%) | 27,713 |
| 17 Sep 2007 | USD | 19 | 19 | 18.74 | 18.75 | 2,250 | -0.2 (-1.06%) | 8,736 |
| 14 Sep 2007 | USD | 18.65 | 19.02 | 18.17 | 18.95 | 2,274 | +0.18 (+0.96%) | 9,552 |
| 13 Sep 2007 | USD | 18.13 | 18.87 | 17.82 | 18.77 | 2,252.4 | +0.77 (+4.28%) | 6,525 |
| 12 Sep 2007 | USD | 18.07 | 18.3 | 17.97 | 18 | 2,160 | -0.03 (-0.17%) | 27,558 |
| 11 Sep 2007 | USD | 18.71 | 18.71 | 17.86 | 18.03 | 2,163.6 | -0.33 (-1.80%) | 14,623 |
| 10 Sep 2007 | USD | 18.53 | 19.12 | 18.18 | 18.36 | 2,203.2 | -0.21 (-1.13%) | 7,259 |
| 7 Sep 2007 | USD | 19.06 | 19.15 | 18.48 | 18.57 | 2,228.4 | -0.82 (-4.23%) | 10,881 |
| 6 Sep 2007 | USD | 19.64 | 20.02 | 19.31 | 19.39 | 2,326.8 | -0.03 (-0.15%) | 27,027 |
| 5 Sep 2007 | USD | 19.85 | 20.02 | 19.41 | 19.42 | 2,330.4 | -0.38 (-1.92%) | 25,352 |
| 4 Sep 2007 | USD | 19 | 19.8 | 18.75 | 19.8 | 2,376 | +0.87 (+4.60%) | 23,660 |
| 3 Sep 2007 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 2,271.6 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 18.11 | 19.19 | 18.06 | 18.93 | 2,271.6 | +0.88 (+4.88%) | 68,025 |
| 30 Aug 2007 | USD | 17.4 | 18.17 | 17.22 | 18.05 | 2,166 | +0.65 (+3.74%) | 49,431 |
| 29 Aug 2007 | USD | 17.89 | 17.93 | 17.21 | 17.4 | 2,088 | -0.42 (-2.36%) | 29,765 |
| 28 Aug 2007 | USD | 17.95 | 18.02 | 17.59 | 17.82 | 2,138.4 | -0.13 (-0.72%) | 6,384 |
| 27 Aug 2007 | USD | 18.16 | 18.16 | 17.43 | 17.95 | 2,154 | +0.22 (+1.24%) | 11,580 |
| 24 Aug 2007 | USD | 17.05 | 18.62 | 17.05 | 17.73 | 2,127.6 | +0.07 (+0.40%) | 18,013 |
| 23 Aug 2007 | USD | 17.75 | 17.8402 | 16.93 | 17.66 | 2,119.2 | 0.0 (0.0%) | 16,188 |
| 22 Aug 2007 | USD | 16.83 | 18.02 | 16.8 | 17.66 | 2,119.2 | +1.03 (+6.19%) | 23,925 |
