| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | USD | 19.89 | 20.04 | 19.31 | 19.47 | 2,336.4 | -0.69 (-3.42%) | 27,791 |
| 9 Jul 2007 | USD | 20.08 | 20.57 | 19.95 | 20.16 | 2,419.2 | -0.37 (-1.80%) | 14,219 |
| 6 Jul 2007 | USD | 20.57 | 20.57 | 20.22 | 20.53 | 2,463.6 | +0.17 (+0.83%) | 11,669 |
| 5 Jul 2007 | USD | 19.96 | 20.55 | 19.9 | 20.36 | 2,443.2 | +0.16 (+0.79%) | 45,155 |
| 4 Jul 2007 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 2,424 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 20.01 | 20.46 | 19.87 | 20.2 | 2,424 | +0.24 (+1.20%) | 21,498 |
| 2 Jul 2007 | USD | 20 | 20.05 | 19.91 | 19.96 | 2,395.2 | +0.16 (+0.81%) | 109,208 |
| 29 Jun 2007 | USD | 19.58 | 20.3 | 18.84 | 19.8 | 2,376 | +0.31 (+1.59%) | 139,264 |
| 28 Jun 2007 | USD | 19.59 | 20 | 19.11 | 19.49 | 2,338.8 | -0.19 (-0.97%) | 146,087 |
| 27 Jun 2007 | USD | 19.3 | 19.79 | 18.76 | 19.68 | 2,361.6 | +0.53 (+2.77%) | 74,481 |
| 26 Jun 2007 | USD | 20.38 | 20.38 | 18.86 | 19.15 | 2,298 | -1.17 (-5.76%) | 94,643 |
| 25 Jun 2007 | USD | 20.26 | 20.95 | 20.1 | 20.32 | 2,438.4 | -0.11 (-0.54%) | 110,893 |
| 22 Jun 2007 | USD | 21.48 | 21.48 | 20.18 | 20.43 | 2,451.6 | -0.57 (-2.71%) | 645,129 |
| 21 Jun 2007 | USD | 21.5 | 21.5 | 20.1 | 21 | 2,520 | -0.5 (-2.33%) | 101,093 |
| 20 Jun 2007 | USD | 21.89 | 21.89 | 21.19 | 21.5 | 2,580 | +1 (+4.88%) | 726,515 |
| 19 Jun 2007 | USD | 18.86 | 20.6 | 18.5 | 20.5 | 2,460 | +1.8 (+9.63%) | 87,643 |
| 18 Jun 2007 | USD | 18.305 | 18.95 | 18.14 | 18.7 | 2,244 | +0.24 (+1.30%) | 38,910 |
| 15 Jun 2007 | USD | 17.97 | 19.19 | 17.97 | 18.46 | 2,215.2 | +0.99 (+5.67%) | 329,314 |
| 14 Jun 2007 | USD | 17.45 | 17.91 | 17.08 | 17.47 | 2,096.4 | -0.08 (-0.46%) | 16,933 |
| 13 Jun 2007 | USD | 17.02 | 17.94 | 17.02 | 17.55 | 2,106 | -0.14 (-0.79%) | 27,715 |
| 12 Jun 2007 | USD | 17.47 | 18.1 | 17.45 | 17.69 | 2,122.8 | -0.29 (-1.61%) | 260,913 |
| 11 Jun 2007 | USD | 17.12 | 17.98 | 17.12 | 17.98 | 2,157.6 | +0.63 (+3.63%) | 38,476 |
| 8 Jun 2007 | USD | 17.67 | 17.7 | 17 | 17.35 | 2,082 | -0.16 (-0.91%) | 108,100 |
| 7 Jun 2007 | USD | 17.19 | 17.85 | 17.19 | 17.51 | 2,101.2 | -0.18 (-1.02%) | 9,697 |
| 6 Jun 2007 | USD | 17.61 | 17.69 | 17.03 | 17.69 | 2,122.8 | -0.47 (-2.59%) | 51,403 |
| 5 Jun 2007 | USD | 18.47 | 18.47 | 17.82 | 18.16 | 2,179.2 | -0.23 (-1.25%) | 7,750 |
| 4 Jun 2007 | USD | 18.39 | 18.4 | 17.94 | 18.39 | 2,206.8 | -0.01 (-0.05%) | 12,925 |
| 1 Jun 2007 | USD | 17.9 | 18.4 | 17.56 | 18.4 | 2,208 | +0.52 (+2.91%) | 16,784 |
| 31 May 2007 | USD | 17.61 | 17.9 | 17.52 | 17.88 | 2,145.6 | -0.12 (-0.67%) | 19,461 |
| 30 May 2007 | USD | 18.07 | 18.19 | 17.57 | 18 | 2,160 | -0.26 (-1.42%) | 13,106 |
