| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | USD | 18.25 | 18.39 | 17.8 | 18.11 | 18.11 | -0.14 (-0.77%) | 97,800 |
| 3 Sep 2007 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 18.55 | 18.7 | 18.15 | 18.25 | 18.25 | +0.05 (+0.27%) | 83,500 |
| 30 Aug 2007 | USD | 17.95 | 18.5 | 17.63 | 18.2 | 18.2 | +0.04 (+0.22%) | 180,100 |
| 29 Aug 2007 | USD | 17.5 | 18.2 | 17.48 | 18.16 | 18.16 | +0.93 (+5.40%) | 181,900 |
| 28 Aug 2007 | USD | 17.85 | 17.89 | 17.07 | 17.23 | 17.23 | -0.99 (-5.43%) | 242,900 |
| 27 Aug 2007 | USD | 18.24 | 18.53 | 17.92 | 18.22 | 18.22 | -0.06 (-0.33%) | 124,000 |
| 24 Aug 2007 | USD | 17.99 | 18.42 | 17.4 | 18.28 | 18.28 | +0.3 (+1.67%) | 176,000 |
| 23 Aug 2007 | USD | 18.1 | 18.19 | 17.31 | 17.98 | 17.98 | +0.04 (+0.22%) | 201,900 |
| 22 Aug 2007 | USD | 17.63 | 18.55 | 17.52 | 17.94 | 17.94 | +0.96 (+5.65%) | 220,000 |
| 21 Aug 2007 | USD | 16.88 | 17.73 | 16.81 | 16.98 | 16.98 | 0.0 (0.0%) | 177,900 |
| 20 Aug 2007 | USD | 17.43 | 17.43 | 16.29 | 16.98 | 16.98 | +0.24 (+1.43%) | 127,400 |
| 17 Aug 2007 | USD | 16.75 | 17.16 | 15.48 | 16.74 | 16.74 | +0.99 (+6.29%) | 332,500 |
| 16 Aug 2007 | USD | 16.09 | 16.63 | 15 | 15.75 | 15.75 | -1.11 (-6.58%) | 1,049,400 |
| 15 Aug 2007 | USD | 17.43 | 18.39 | 16.61 | 16.86 | 16.86 | -0.77 (-4.37%) | 706,200 |
| 14 Aug 2007 | USD | 18.56 | 18.62 | 17.54 | 17.63 | 17.63 | -0.96 (-5.16%) | 289,900 |
| 13 Aug 2007 | USD | 19.2 | 19.78 | 18.56 | 18.59 | 18.59 | 0.0 (0.0%) | 190,900 |
| 10 Aug 2007 | USD | 18.13 | 18.91 | 18.12 | 18.59 | 18.59 | +0.07 (+0.38%) | 217,700 |
| 9 Aug 2007 | USD | 18.74 | 19.53 | 18.49 | 18.52 | 18.52 | -1.58 (-7.86%) | 417,700 |
| 8 Aug 2007 | USD | 19.81 | 20.2 | 19.42 | 20.1 | 20.1 | +0.9 (+4.69%) | 358,400 |
| 7 Aug 2007 | USD | 19.05 | 19.35 | 18.81 | 19.2 | 19.2 | -0.03 (-0.16%) | 170,300 |
| 6 Aug 2007 | USD | 18.62 | 19.24 | 18.1 | 19.23 | 19.23 | +0.12 (+0.63%) | 220,100 |
| 3 Aug 2007 | USD | 19.45 | 19.53 | 18.96 | 19.11 | 19.11 | -0.35 (-1.80%) | 195,400 |
| 2 Aug 2007 | USD | 19.46 | 19.54 | 19.06 | 19.46 | 19.46 | +0.01 (+0.05%) | 208,600 |
| 1 Aug 2007 | USD | 18.37 | 19.59 | 18.18 | 19.45 | 19.45 | +1.3 (+7.16%) | 602,000 |
| 31 Jul 2007 | USD | 18.74 | 18.91 | 17.88 | 18.15 | 18.15 | -0.31 (-1.68%) | 677,100 |
| 30 Jul 2007 | USD | 17.74 | 18.47 | 17.55 | 18.46 | 18.46 | +0.94 (+5.37%) | 176,000 |
| 27 Jul 2007 | USD | 17.17 | 17.97 | 16.89 | 17.52 | 17.52 | +0.38 (+2.22%) | 239,400 |
| 26 Jul 2007 | USD | 17.38 | 18.07 | 16.69 | 17.14 | 17.14 | -1.49 (-8.00%) | 597,700 |
| 25 Jul 2007 | USD | 18.86 | 19.08 | 18 | 18.63 | 18.63 | +0.03 (+0.16%) | 266,200 |
