| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | USD | 22.48 | 22.64 | 22.13 | 22.27 | 22.27 | -0.15 (-0.67%) | 154,800 |
| 6 Jul 2007 | USD | 22.69 | 22.7 | 22.33 | 22.42 | 22.42 | -0.2 (-0.88%) | 136,600 |
| 5 Jul 2007 | USD | 22.72 | 22.76 | 22.36 | 22.62 | 22.62 | -0.1 (-0.44%) | 127,600 |
| 4 Jul 2007 | USD | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 22.83 | 22.83 | 22.58 | 22.72 | 22.72 | +0.214 (+0.95%) | 83,800 |
| 2 Jul 2007 | USD | 22.12 | 22.6 | 21.8 | 22.5056 | 22.5056 | +0.436 (+1.97%) | 111,400 |
| 29 Jun 2007 | USD | 22.14 | 22.44 | 21.8 | 22.07 | 22.07 | +0.08 (+0.36%) | 118,900 |
| 28 Jun 2007 | USD | 21.45 | 22.19 | 21.37 | 21.99 | 21.99 | +0.39 (+1.81%) | 180,400 |
| 27 Jun 2007 | USD | 21.3 | 21.7 | 21.06 | 21.6 | 21.6 | +0.3 (+1.41%) | 195,700 |
| 26 Jun 2007 | USD | 21.81 | 21.85 | 21.03 | 21.3 | 21.3 | -0.56 (-2.56%) | 406,000 |
| 25 Jun 2007 | USD | 21.82 | 22.05 | 21.45 | 21.86 | 21.86 | +0.04 (+0.18%) | 205,900 |
| 22 Jun 2007 | USD | 21.85 | 21.86 | 21.54 | 21.82 | 21.82 | -0.04 (-0.18%) | 224,600 |
| 21 Jun 2007 | USD | 21.94 | 22.15 | 21.79 | 21.86 | 21.86 | -0.13 (-0.59%) | 216,800 |
| 20 Jun 2007 | USD | 22.47 | 22.5 | 21.83 | 21.99 | 21.99 | -0.28 (-1.26%) | 208,000 |
| 19 Jun 2007 | USD | 22.19 | 22.43 | 21.76 | 22.27 | 22.27 | +0.22 (+1.00%) | 225,800 |
| 18 Jun 2007 | USD | 21.91 | 22.1 | 21.9 | 22.05 | 22.05 | +0.21 (+0.96%) | 196,800 |
| 15 Jun 2007 | USD | 21.76 | 21.9 | 21.71 | 21.84 | 21.84 | +0.14 (+0.65%) | 232,300 |
| 14 Jun 2007 | USD | 21.91 | 21.98 | 21.56 | 21.7 | 21.7 | -0.18 (-0.82%) | 224,600 |
| 13 Jun 2007 | USD | 21.73 | 22.06 | 21.7 | 21.88 | 21.88 | -0.09 (-0.41%) | 176,000 |
| 12 Jun 2007 | USD | 22.05 | 22.29 | 21.81 | 21.97 | 21.97 | -0.13 (-0.59%) | 227,400 |
| 11 Jun 2007 | USD | 22.37 | 22.44 | 22.01 | 22.1 | 22.1 | -0.37 (-1.65%) | 218,100 |
| 8 Jun 2007 | USD | 22.21 | 22.48 | 22.12 | 22.47 | 22.47 | +0.19 (+0.85%) | 136,200 |
| 7 Jun 2007 | USD | 22.62 | 22.73 | 22.25 | 22.28 | 22.28 | -0.35 (-1.55%) | 141,900 |
| 6 Jun 2007 | USD | 22.79 | 22.79 | 22.48 | 22.63 | 22.63 | -0.18 (-0.79%) | 163,800 |
| 5 Jun 2007 | USD | 22.81 | 22.92 | 22.68 | 22.81 | 22.81 | -0.04 (-0.18%) | 181,300 |
| 4 Jun 2007 | USD | 23 | 23 | 22.82 | 22.85 | 22.85 | -0.14 (-0.61%) | 141,300 |
| 1 Jun 2007 | USD | 22.72 | 23 | 22.67 | 22.99 | 22.99 | +0.27 (+1.19%) | 165,700 |
| 31 May 2007 | USD | 22.72 | 22.72 | 22.56 | 22.72 | 22.72 | +0.13 (+0.58%) | 162,500 |
| 30 May 2007 | USD | 22.5 | 22.69 | 22.49 | 22.59 | 22.59 | +0.06 (+0.27%) | 168,700 |
| 29 May 2007 | USD | 22.63 | 22.78 | 22.42 | 22.53 | 22.53 | -0.31 (-1.36%) | 219,700 |
