| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | USD | 20.8 | 21.26 | 20.38 | 20.66 | 20.66 | -0.1 (-0.48%) | 126,692 |
| 16 Jul 2007 | USD | 21.23 | 21.3948 | 20.46 | 20.76 | 20.76 | -0.61 (-2.85%) | 97,390 |
| 13 Jul 2007 | USD | 21.27 | 21.44 | 21 | 21.37 | 21.37 | -0.02 (-0.09%) | 76,041 |
| 12 Jul 2007 | USD | 21.35 | 21.57 | 21.29 | 21.39 | 21.39 | +0.14 (+0.66%) | 69,554 |
| 11 Jul 2007 | USD | 21.44 | 21.6 | 20.75 | 21.25 | 21.25 | -0.35 (-1.62%) | 138,883 |
| 10 Jul 2007 | USD | 22.31 | 22.31 | 21.57 | 21.6 | 21.6 | -0.6 (-2.70%) | 103,302 |
| 9 Jul 2007 | USD | 22.27 | 22.33 | 21.89 | 22.2 | 22.2 | -0.09 (-0.40%) | 74,643 |
| 6 Jul 2007 | USD | 22.22 | 22.5 | 22.07 | 22.29 | 22.29 | +0.02 (+0.09%) | 58,396 |
| 5 Jul 2007 | USD | 22.54 | 22.67 | 22.06 | 22.27 | 22.27 | -0.14 (-0.62%) | 102,307 |
| 4 Jul 2007 | USD | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 22.49 | 22.91 | 22.25 | 22.41 | 22.41 | -0.01 (-0.04%) | 105,297 |
| 2 Jul 2007 | USD | 23.11 | 23.11 | 22.01 | 22.42 | 22.42 | -0.18 (-0.80%) | 235,658 |
| 29 Jun 2007 | USD | 23.18 | 23.4 | 22.6 | 22.6 | 22.6 | -0.41 (-1.78%) | 114,825 |
| 28 Jun 2007 | USD | 23.69 | 23.69 | 22.88 | 23.01 | 23.01 | -0.58 (-2.46%) | 100,018 |
| 27 Jun 2007 | USD | 22.32 | 23.71 | 22.28 | 23.59 | 23.59 | +1.09 (+4.84%) | 165,007 |
| 26 Jun 2007 | USD | 22.32 | 22.74 | 22.24 | 22.5 | 22.5 | +0.36 (+1.63%) | 92,146 |
| 25 Jun 2007 | USD | 22.3 | 22.86 | 22.1 | 22.14 | 22.14 | -0.16 (-0.72%) | 101,584 |
| 22 Jun 2007 | USD | 22.49 | 22.57 | 22.1 | 22.3 | 22.3 | -0.28 (-1.24%) | 296,876 |
| 21 Jun 2007 | USD | 22.45 | 22.72 | 22.13 | 22.58 | 22.58 | -0.03 (-0.13%) | 78,457 |
| 20 Jun 2007 | USD | 23.11 | 23.11 | 22.52 | 22.61 | 22.61 | -0.5 (-2.16%) | 89,867 |
| 19 Jun 2007 | USD | 23.1 | 23.19 | 22.78 | 23.11 | 23.11 | -0.04 (-0.17%) | 61,761 |
| 18 Jun 2007 | USD | 22.61 | 23.25 | 22.26 | 23.1501 | 23.1501 | +0.64 (+2.84%) | 101,149 |
| 15 Jun 2007 | USD | 22.3 | 22.6599 | 22.11 | 22.51 | 22.51 | +0.46 (+2.09%) | 211,289 |
| 14 Jun 2007 | USD | 22.05 | 22.05 | 21.94 | 22.05 | 22.05 | +0.04 (+0.18%) | 134,649 |
| 13 Jun 2007 | USD | 21.92 | 22.24 | 21.85 | 22.01 | 22.01 | +0.09 (+0.41%) | 61,790 |
| 12 Jun 2007 | USD | 21.89 | 22.08 | 21.7 | 21.92 | 21.92 | -0.09 (-0.41%) | 80,617 |
| 11 Jun 2007 | USD | 22.14 | 22.33 | 21.985 | 22.01 | 22.01 | -0.18 (-0.81%) | 45,776 |
| 8 Jun 2007 | USD | 21.9 | 22.48 | 21.83 | 22.19 | 22.19 | +0.28 (+1.28%) | 78,262 |
| 7 Jun 2007 | USD | 21.94 | 22.5 | 21.85 | 21.91 | 21.91 | -0.09 (-0.41%) | 93,386 |
| 6 Jun 2007 | USD | 22.03 | 22.37 | 21.92 | 22 | 22 | -0.23 (-1.03%) | 53,416 |
