| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | USD | 18.65 | 18.65 | 17.76 | 17.93 | 71.72 | -0.75 (-4.01%) | 187,717 |
| 6 Jul 2007 | USD | 17.84 | 18.82 | 17.42 | 18.68 | 74.72 | +0.84 (+4.71%) | 131,629 |
| 5 Jul 2007 | USD | 17.75 | 17.98 | 17.44 | 17.84 | 71.36 | +0.09 (+0.51%) | 125,842 |
| 4 Jul 2007 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 71 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 18 | 18 | 17.26 | 17.75 | 71 | -0.17 (-0.95%) | 60,949 |
| 2 Jul 2007 | USD | 18.09 | 18.22 | 17.76 | 17.92 | 71.68 | +0.01 (+0.06%) | 242,165 |
| 29 Jun 2007 | USD | 18.82 | 19.14 | 17.87 | 17.91 | 71.64 | -0.78 (-4.17%) | 190,219 |
| 28 Jun 2007 | USD | 18.03 | 18.82 | 17.86 | 18.69 | 74.76 | +0.6 (+3.32%) | 207,623 |
| 27 Jun 2007 | USD | 17.4 | 18.29 | 16.78 | 18.09 | 72.36 | -0.13 (-0.71%) | 271,763 |
| 26 Jun 2007 | USD | 18.28 | 18.55 | 18.02 | 18.22 | 72.88 | +0.09 (+0.50%) | 154,832 |
| 25 Jun 2007 | USD | 18.09 | 18.45 | 18 | 18.13 | 72.52 | -0.15 (-0.82%) | 349,913 |
| 22 Jun 2007 | USD | 18.4 | 18.4 | 17.79 | 18.28 | 73.12 | -0.22 (-1.19%) | 2,185,531 |
| 21 Jun 2007 | USD | 18.1 | 18.64 | 17.42 | 18.5 | 74 | +0.33 (+1.82%) | 254,950 |
| 20 Jun 2007 | USD | 18.09 | 18.42 | 17.99 | 18.17 | 72.68 | +0.17 (+0.94%) | 141,294 |
| 19 Jun 2007 | USD | 17.48 | 18.18 | 17 | 18 | 72 | +0.54 (+3.09%) | 138,556 |
| 18 Jun 2007 | USD | 17.49 | 17.87 | 17.15 | 17.46 | 69.84 | -0.08 (-0.46%) | 64,991 |
| 15 Jun 2007 | USD | 17.23 | 18.34 | 17.23 | 17.54 | 70.16 | +0.41 (+2.39%) | 107,732 |
| 14 Jun 2007 | USD | 17.1 | 17.68 | 16.79 | 17.13 | 68.52 | +0.09 (+0.53%) | 123,306 |
| 13 Jun 2007 | USD | 16.07 | 17.63 | 15.97 | 17.04 | 68.16 | +1.09 (+6.83%) | 270,682 |
| 12 Jun 2007 | USD | 16.41 | 16.87 | 15.95 | 15.95 | 63.8 | -0.53 (-3.22%) | 307,389 |
| 11 Jun 2007 | USD | 16.8 | 16.91 | 16.48 | 16.48 | 65.92 | -0.37 (-2.20%) | 78,546 |
| 8 Jun 2007 | USD | 16.91 | 17.1 | 16.52 | 16.85 | 67.4 | -0.1 (-0.59%) | 111,239 |
| 7 Jun 2007 | USD | 17.15 | 17.28 | 16.91 | 16.95 | 67.8 | -0.21 (-1.22%) | 78,916 |
| 6 Jun 2007 | USD | 17.4 | 17.48 | 17.15 | 17.16 | 68.64 | -0.37 (-2.11%) | 40,881 |
| 5 Jun 2007 | USD | 17.91 | 18.2 | 17.41 | 17.53 | 70.12 | -0.44 (-2.45%) | 62,362 |
| 4 Jun 2007 | USD | 17.94 | 18.11 | 17.85 | 17.97 | 71.88 | -0.09 (-0.50%) | 59,602 |
| 1 Jun 2007 | USD | 17.95 | 18.45 | 17.82 | 18.06 | 72.24 | +0.23 (+1.29%) | 65,948 |
| 31 May 2007 | USD | 17.85 | 18.11 | 17.74 | 17.83 | 71.32 | -0.01 (-0.06%) | 150,764 |
| 30 May 2007 | USD | 17.65 | 17.97 | 17.65 | 17.84 | 71.36 | +0.2 (+1.13%) | 61,809 |
| 29 May 2007 | USD | 17.56 | 17.95 | 17.5 | 17.64 | 70.56 | +0.14 (+0.80%) | 78,054 |
