| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2007 | USD | 18.95 | 19.1 | 17.67 | 18.7 | 18.7 | -0.37 (-1.94%) | 491,400 |
| 6 Aug 2007 | USD | 19.02 | 19.25 | 17.77 | 19.07 | 19.07 | +0.1 (+0.53%) | 522,400 |
| 3 Aug 2007 | USD | 20.38 | 20.6 | 18.94 | 18.97 | 18.97 | -1.57 (-7.64%) | 364,100 |
| 2 Aug 2007 | USD | 20.09 | 20.64 | 19.75 | 20.54 | 20.54 | +0.64 (+3.22%) | 329,800 |
| 1 Aug 2007 | USD | 19.98 | 20.39 | 19.58 | 19.9 | 19.9 | -0.1 (-0.50%) | 421,100 |
| 31 Jul 2007 | USD | 21 | 21.436 | 19.95 | 20 | 20 | -0.83 (-3.98%) | 423,200 |
| 30 Jul 2007 | USD | 21.27 | 21.5 | 20.37 | 20.83 | 20.83 | -0.22 (-1.05%) | 585,700 |
| 27 Jul 2007 | USD | 22 | 22.5 | 21.02 | 21.05 | 21.05 | -0.83 (-3.79%) | 735,300 |
| 26 Jul 2007 | USD | 23.25 | 23.28 | 21.55 | 21.88 | 21.88 | -1.59 (-6.77%) | 722,400 |
| 25 Jul 2007 | USD | 25.15 | 25.15 | 23.25 | 23.47 | 23.47 | -1.2 (-4.86%) | 633,900 |
| 24 Jul 2007 | USD | 25.24 | 25.24 | 24.29 | 24.67 | 24.67 | -0.3 (-1.20%) | 224,800 |
| 23 Jul 2007 | USD | 24.31 | 25.97 | 24 | 24.97 | 24.97 | +0.91 (+3.78%) | 1,024,500 |
| 20 Jul 2007 | USD | 24.7 | 24.7 | 24.02 | 24.06 | 24.06 | -0.54 (-2.20%) | 462,800 |
| 19 Jul 2007 | USD | 25.01 | 25.29 | 24.51 | 24.6 | 24.6 | -0.53 (-2.11%) | 278,100 |
| 18 Jul 2007 | USD | 25.5 | 25.59 | 24.84 | 25.13 | 25.13 | -0.43 (-1.68%) | 358,900 |
| 17 Jul 2007 | USD | 25.75 | 25.9 | 25.51 | 25.56 | 25.56 | 0.0 (0.0%) | 105,800 |
| 16 Jul 2007 | USD | 25.69 | 25.89 | 25.45 | 25.56 | 25.56 | -0.11 (-0.43%) | 489,600 |
| 13 Jul 2007 | USD | 25.45 | 25.97 | 25.21 | 25.67 | 25.67 | +0.17 (+0.67%) | 430,800 |
| 12 Jul 2007 | USD | 25.55 | 25.66 | 25.35 | 25.5 | 25.5 | -0.05 (-0.20%) | 1,546,100 |
| 11 Jul 2007 | USD | 25.68 | 25.9 | 25.5 | 25.55 | 25.55 | -0.27 (-1.05%) | 438,500 |
| 10 Jul 2007 | USD | 26.02 | 26.21 | 25.73 | 25.82 | 25.82 | -0.31 (-1.19%) | 552,400 |
| 9 Jul 2007 | USD | 25.8 | 26.2 | 25.8 | 26.13 | 26.13 | +0.16 (+0.62%) | 273,100 |
| 6 Jul 2007 | USD | 25.72 | 26.02 | 25.64 | 25.97 | 25.97 | +0.15 (+0.58%) | 319,100 |
| 5 Jul 2007 | USD | 26.15 | 26.15 | 25.76 | 25.82 | 25.82 | -0.33 (-1.26%) | 180,700 |
| 4 Jul 2007 | USD | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 25.98 | 26.24 | 25.75 | 26.15 | 26.15 | +0.17 (+0.65%) | 300,900 |
| 2 Jul 2007 | USD | 25.8 | 26.0734 | 25.6 | 25.98 | 25.98 | -0.16 (-0.61%) | 395,600 |
| 29 Jun 2007 | USD | 25.7 | 26.19 | 25.3 | 26.14 | 26.14 | +0.44 (+1.71%) | 1,026,800 |
| 28 Jun 2007 | USD | 25.75 | 26.59 | 24.76 | 25.7 | 25.7 | +3.19 (+14.17%) | 3,318,100 |
| 27 Jun 2007 | USD | 22.46 | 22.61 | 22.3 | 22.51 | 22.51 | +0.09 (+0.40%) | 354,800 |
