| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | USD | 17.77 | 17.77 | 17.22 | 17.39 | 17.39 | -0.16 (-0.91%) | 3,596 |
| 20 Jul 2007 | USD | 17.8 | 17.8 | 17.55 | 17.55 | 17.55 | -0.29 (-1.63%) | 11,028 |
| 19 Jul 2007 | USD | 17.87 | 17.88 | 17.81 | 17.84 | 17.84 | +0.03 (+0.17%) | 1,800 |
| 18 Jul 2007 | USD | 17.85 | 17.87 | 17.8 | 17.81 | 17.81 | -0.09 (-0.50%) | 4,000 |
| 17 Jul 2007 | USD | 17.99 | 18.06 | 17.9 | 17.9 | 17.9 | +0.05 (+0.28%) | 1,500 |
| 16 Jul 2007 | USD | 18.05 | 18.19 | 17.83 | 17.85 | 17.85 | -0.19 (-1.05%) | 30,891 |
| 13 Jul 2007 | USD | 17.93 | 18.14 | 17.93 | 18.04 | 18.04 | +0.2 (+1.12%) | 4,850 |
| 12 Jul 2007 | USD | 17.87 | 18.06 | 17.81 | 17.8396 | 17.8396 | -0.01 (-0.06%) | 9,075 |
| 11 Jul 2007 | USD | 18.11 | 18.17 | 17.7 | 17.85 | 17.85 | -0.43 (-2.35%) | 9,869 |
| 10 Jul 2007 | USD | 18.08 | 18.3 | 17.94 | 18.28 | 18.28 | +0.21 (+1.16%) | 9,618 |
| 9 Jul 2007 | USD | 17.96 | 18.32 | 17.96 | 18.07 | 18.07 | -0.05 (-0.28%) | 25,270 |
| 6 Jul 2007 | USD | 18 | 18.52 | 18 | 18.12 | 18.12 | +0.2 (+1.12%) | 5,150 |
| 5 Jul 2007 | USD | 17.76 | 17.9499 | 17.75 | 17.92 | 17.92 | +0.13 (+0.73%) | 1,650 |
| 4 Jul 2007 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 17.8 | 17.98 | 17.64 | 17.79 | 17.79 | -0.11 (-0.61%) | 4,796 |
| 2 Jul 2007 | USD | 18.47 | 18.47 | 17.75 | 17.9 | 17.9 | -0.19 (-1.05%) | 13,775 |
| 29 Jun 2007 | USD | 19 | 19 | 18.02 | 18.09 | 18.09 | -0.49 (-2.64%) | 20,386 |
| 28 Jun 2007 | USD | 19 | 19.56 | 18.58 | 18.58 | 18.58 | -0.35 (-1.85%) | 23,459 |
| 27 Jun 2007 | USD | 18.2401 | 18.93 | 18.2401 | 18.93 | 18.93 | +0.43 (+2.32%) | 9,145 |
| 26 Jun 2007 | USD | 18.22 | 18.5 | 18.09 | 18.5 | 18.5 | +0.23 (+1.26%) | 12,490 |
| 25 Jun 2007 | USD | 18.22 | 18.27 | 17.66 | 18.27 | 18.27 | -0.14 (-0.76%) | 43,063 |
| 22 Jun 2007 | USD | 17.28 | 18.41 | 17.11 | 18.41 | 18.41 | +1.02 (+5.87%) | 971,780 |
| 21 Jun 2007 | USD | 17.27 | 17.58 | 17.15 | 17.39 | 17.39 | -0.04 (-0.23%) | 33,546 |
| 20 Jun 2007 | USD | 17.67 | 17.67 | 17.24 | 17.43 | 17.43 | -0.22 (-1.25%) | 14,222 |
| 19 Jun 2007 | USD | 17.33 | 17.65 | 17.23 | 17.65 | 17.65 | +0.23 (+1.32%) | 10,995 |
| 18 Jun 2007 | USD | 17.61 | 17.61 | 17.19 | 17.42 | 17.42 | -0.15 (-0.85%) | 9,750 |
| 15 Jun 2007 | USD | 17.22 | 17.7 | 17.08 | 17.57 | 17.57 | +0.74 (+4.40%) | 50,005 |
| 14 Jun 2007 | USD | 16.93 | 16.95 | 16.7 | 16.83 | 16.83 | -0.12 (-0.71%) | 12,253 |
| 13 Jun 2007 | USD | 17.01 | 17.01 | 16.67 | 16.95 | 16.95 | +0.29 (+1.74%) | 20,420 |
| 12 Jun 2007 | USD | 16.68 | 17.37 | 16.6 | 16.66 | 16.66 | -0.11 (-0.66%) | 12,808 |
