| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2007 | USD | 17.55 | 17.55 | 17.35 | 17.37 | 17.37 | -0.11 (-0.63%) | 135,800 |
| 27 Aug 2007 | USD | 17.19 | 17.51 | 17.154 | 17.48 | 17.48 | +0.47 (+2.76%) | 228,200 |
| 24 Aug 2007 | USD | 17.09 | 17.24 | 17.01 | 17.01 | 17.01 | -0.08 (-0.47%) | 63,300 |
| 23 Aug 2007 | USD | 16.96 | 17.21 | 16.96 | 17.09 | 17.09 | +0.13 (+0.77%) | 64,900 |
| 22 Aug 2007 | USD | 17 | 17.2 | 16.9 | 16.96 | 16.96 | -0.04 (-0.24%) | 114,300 |
| 21 Aug 2007 | USD | 16.8 | 17.25 | 16.67 | 17 | 17 | +0.12 (+0.71%) | 138,500 |
| 20 Aug 2007 | USD | 16.67 | 16.88 | 16.55 | 16.88 | 16.88 | +0.42 (+2.55%) | 110,900 |
| 17 Aug 2007 | USD | 15.53 | 16.46 | 15.52 | 16.46 | 16.46 | +0.96 (+6.19%) | 158,000 |
| 16 Aug 2007 | USD | 15.42 | 15.53 | 14.8 | 15.5 | 15.5 | -0.3 (-1.90%) | 439,800 |
| 15 Aug 2007 | USD | 15.84 | 15.92 | 15.45 | 15.8 | 15.8 | -0.51 (-3.13%) | 322,100 |
| 14 Aug 2007 | USD | 16.97 | 17.04 | 16.25 | 16.31 | 16.31 | -0.71 (-4.17%) | 192,200 |
| 13 Aug 2007 | USD | 17.2 | 17.45 | 16.97 | 17.02 | 17.02 | -0.33 (-1.90%) | 84,700 |
| 10 Aug 2007 | USD | 17.18 | 17.5 | 17.07 | 17.35 | 17.35 | -0.15 (-0.86%) | 183,900 |
| 9 Aug 2007 | USD | 17.05 | 17.75 | 16.97 | 17.5 | 17.5 | +0.01 (+0.06%) | 167,900 |
| 8 Aug 2007 | USD | 16.9 | 17.6 | 16.9 | 17.49 | 17.49 | +0.54 (+3.19%) | 121,700 |
| 7 Aug 2007 | USD | 16.65 | 16.96 | 16.49 | 16.95 | 16.95 | +0.07 (+0.41%) | 165,700 |
| 6 Aug 2007 | USD | 17.43 | 17.44 | 16.45 | 16.88 | 16.88 | -0.676 (-3.85%) | 266,000 |
| 3 Aug 2007 | USD | 17.77 | 17.87 | 17.55 | 17.556 | 17.556 | -0.294 (-1.65%) | 55,600 |
| 2 Aug 2007 | USD | 17.78 | 17.89 | 17.6 | 17.85 | 17.85 | +0.25 (+1.42%) | 80,900 |
| 1 Aug 2007 | USD | 17.88 | 17.99 | 17.55 | 17.6 | 17.6 | -0.432 (-2.40%) | 109,400 |
| 31 Jul 2007 | USD | 17.7 | 18.45 | 17.7 | 18.0323 | 18.0323 | +0.322 (+1.82%) | 137,800 |
| 30 Jul 2007 | USD | 17.51 | 17.7899 | 17.4 | 17.71 | 17.71 | +0.06 (+0.34%) | 108,500 |
| 27 Jul 2007 | USD | 17.41 | 17.71 | 17.25 | 17.65 | 17.65 | +0.26 (+1.50%) | 160,700 |
| 26 Jul 2007 | USD | 18.07 | 18.0778 | 17.02 | 17.39 | 17.39 | -0.83 (-4.56%) | 520,700 |
| 25 Jul 2007 | USD | 18.77 | 18.87 | 18.19 | 18.22 | 18.22 | -0.8 (-4.21%) | 234,100 |
| 24 Jul 2007 | USD | 19.2 | 19.37 | 18.96 | 19.02 | 19.02 | -0.23 (-1.19%) | 121,600 |
| 23 Jul 2007 | USD | 19.18 | 19.3 | 19.1 | 19.25 | 19.25 | +0.095 (+0.50%) | 61,100 |
| 20 Jul 2007 | USD | 19.29 | 19.375 | 19.04 | 19.155 | 19.155 | -0.065 (-0.34%) | 58,300 |
| 19 Jul 2007 | USD | 19.16 | 19.31 | 19.06 | 19.22 | 19.22 | +0.02 (+0.10%) | 84,400 |
| 18 Jul 2007 | USD | 19.55 | 19.57 | 18.96 | 19.2 | 19.2 | -0.37 (-1.89%) | 137,400 |
