| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | USD | 18.81 | 19.17 | 18.53 | 18.7 | 18.7 | -0.12 (-0.64%) | 86,450 |
| 12 Jul 2007 | USD | 18.68 | 19.03 | 18.4 | 18.82 | 18.82 | +0.27 (+1.46%) | 150,124 |
| 11 Jul 2007 | USD | 18.84 | 19.22 | 18.38 | 18.55 | 18.55 | -0.38 (-2.01%) | 114,534 |
| 10 Jul 2007 | USD | 19.33 | 19.33 | 18.82 | 18.93 | 18.93 | -0.41 (-2.12%) | 87,057 |
| 9 Jul 2007 | USD | 19.62 | 19.85 | 19.33 | 19.34 | 19.34 | -0.32 (-1.63%) | 131,188 |
| 6 Jul 2007 | USD | 19.8 | 20 | 19.31 | 19.66 | 19.66 | -0.08 (-0.41%) | 77,485 |
| 5 Jul 2007 | USD | 19.33 | 19.75 | 19 | 19.74 | 19.74 | +0.49 (+2.55%) | 113,206 |
| 4 Jul 2007 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 19.65 | 20.02 | 19.23 | 19.25 | 19.25 | -0.34 (-1.74%) | 54,255 |
| 2 Jul 2007 | USD | 19.29 | 19.74 | 18.72 | 19.59 | 19.59 | +0.27 (+1.40%) | 248,344 |
| 29 Jun 2007 | USD | 19.4 | 19.55 | 19.2 | 19.32 | 19.32 | +0.02 (+0.10%) | 134,490 |
| 28 Jun 2007 | USD | 19.08 | 19.64 | 19 | 19.3 | 19.3 | +0.26 (+1.37%) | 216,350 |
| 27 Jun 2007 | USD | 18.58 | 19.46 | 18.58 | 19.04 | 19.04 | +0.32 (+1.71%) | 126,313 |
| 26 Jun 2007 | USD | 18.45 | 19.02 | 18.42 | 18.72 | 18.72 | +0.27 (+1.46%) | 180,061 |
| 25 Jun 2007 | USD | 18.5 | 18.91 | 18.33 | 18.45 | 18.45 | -0.46 (-2.43%) | 476,147 |
| 22 Jun 2007 | USD | 19.68 | 19.75 | 18.91 | 18.91 | 18.91 | -0.73 (-3.72%) | 948,869 |
| 21 Jun 2007 | USD | 19.66 | 20 | 19.36 | 19.64 | 19.64 | -0.01 (-0.05%) | 196,041 |
| 20 Jun 2007 | USD | 20.15 | 20.17 | 19.61 | 19.65 | 19.65 | -0.41 (-2.04%) | 163,095 |
| 19 Jun 2007 | USD | 20.38 | 20.55 | 19.93 | 20.06 | 20.06 | -0.41 (-2.00%) | 169,392 |
| 18 Jun 2007 | USD | 19.67 | 20.6 | 19.67 | 20.47 | 20.47 | +0.81 (+4.12%) | 146,539 |
| 15 Jun 2007 | USD | 19.87 | 20.17 | 19.66 | 19.66 | 19.66 | +0.05 (+0.25%) | 187,790 |
| 14 Jun 2007 | USD | 19.56 | 19.94 | 19.07 | 19.61 | 19.61 | +0.02 (+0.10%) | 190,650 |
| 13 Jun 2007 | USD | 19.3 | 19.7 | 19.2 | 19.59 | 19.59 | +0.28 (+1.45%) | 113,510 |
| 12 Jun 2007 | USD | 19.23 | 19.69 | 19.13 | 19.31 | 19.31 | -0.06 (-0.31%) | 476,351 |
| 11 Jun 2007 | USD | 20 | 20.13 | 19.33 | 19.37 | 19.37 | -0.68 (-3.39%) | 357,373 |
| 8 Jun 2007 | USD | 19.9 | 20.37 | 19.79 | 20.05 | 20.05 | +0.14 (+0.70%) | 128,973 |
| 7 Jun 2007 | USD | 20.31 | 20.31 | 19.63 | 19.91 | 19.91 | -0.38 (-1.87%) | 142,313 |
| 6 Jun 2007 | USD | 19.97 | 20.32 | 19.89 | 20.29 | 20.29 | +0.18 (+0.90%) | 236,702 |
| 5 Jun 2007 | USD | 20.18 | 20.42 | 19.9 | 20.11 | 20.11 | -0.12 (-0.59%) | 82,342 |
| 4 Jun 2007 | USD | 19.94 | 20.5 | 19.74 | 20.23 | 20.23 | +0.16 (+0.80%) | 247,678 |
