| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | USD | 23.66 | 24 | 23.25 | 23.73 | 23.73 | +0.06 (+0.25%) | 3,595,200 |
| 21 Aug 2007 | USD | 23.09 | 23.96 | 23.07 | 23.67 | 23.67 | +0.22 (+0.94%) | 2,471,000 |
| 20 Aug 2007 | USD | 23.1 | 23.5 | 22.48 | 23.45 | 23.45 | +0.27 (+1.16%) | 3,786,500 |
| 17 Aug 2007 | USD | 23.89 | 23.99 | 22.91 | 23.18 | 23.18 | +0.33 (+1.44%) | 5,668,600 |
| 16 Aug 2007 | USD | 20.5 | 23.14 | 20.47 | 22.85 | 22.85 | +1.19 (+5.49%) | 5,495,450 |
| 15 Aug 2007 | USD | 21.89 | 22.4 | 21.16 | 21.66 | 21.66 | -0.3 (-1.37%) | 3,690,100 |
| 14 Aug 2007 | USD | 22.29 | 22.66 | 21.71 | 21.96 | 21.96 | -0.14 (-0.63%) | 3,845,000 |
| 13 Aug 2007 | USD | 21.26 | 22.29 | 21.26 | 22.1 | 22.1 | +1.24 (+5.94%) | 7,112,700 |
| 10 Aug 2007 | USD | 21.75 | 21.95 | 20.35 | 20.86 | 20.86 | -1.3 (-5.87%) | 10,796,900 |
| 9 Aug 2007 | USD | 23.4 | 23.96 | 22.06 | 22.16 | 22.16 | -2.13 (-8.77%) | 4,554,512 |
| 8 Aug 2007 | USD | 23.5 | 24.57 | 23 | 24.29 | 24.29 | +1.41 (+6.16%) | 5,645,200 |
| 7 Aug 2007 | USD | 22.05 | 23.53 | 21.72 | 22.88 | 22.88 | +0.73 (+3.30%) | 3,885,123 |
| 6 Aug 2007 | USD | 22.24 | 23.53 | 21.25 | 22.15 | 22.15 | +0.16 (+0.73%) | 6,010,600 |
| 3 Aug 2007 | USD | 22.66 | 23.11 | 21.53 | 21.99 | 21.99 | -1.38 (-5.91%) | 5,251,200 |
| 2 Aug 2007 | USD | 22.5 | 24.05 | 22.48 | 23.37 | 23.37 | +0.49 (+2.14%) | 3,032,900 |
| 1 Aug 2007 | USD | 22.68 | 23.07 | 22.05 | 22.88 | 22.88 | -0.17 (-0.74%) | 5,583,833 |
| 31 Jul 2007 | USD | 23.65 | 24.1 | 22.83 | 23.05 | 23.05 | -0.52 (-2.21%) | 4,132,300 |
| 30 Jul 2007 | USD | 23.4 | 23.93 | 22.37 | 23.57 | 23.57 | +0.24 (+1.03%) | 5,056,000 |
| 27 Jul 2007 | USD | 24.26 | 24.7 | 23.33 | 23.33 | 23.33 | -1.29 (-5.24%) | 6,622,600 |
| 26 Jul 2007 | USD | 23.26 | 24.88 | 22.75 | 24.62 | 24.62 | +0.52 (+2.16%) | 9,834,890 |
| 25 Jul 2007 | USD | 24.76 | 24.84 | 23.75 | 24.1 | 24.1 | -0.9 (-3.60%) | 8,391,500 |
| 24 Jul 2007 | USD | 25.54 | 25.6 | 24.93 | 25 | 25 | -1.12 (-4.29%) | 5,483,800 |
| 23 Jul 2007 | USD | 26.3 | 26.51 | 26.1 | 26.12 | 26.12 | -0.18 (-0.68%) | 4,711,777 |
| 20 Jul 2007 | USD | 26.71 | 27.12 | 26.25 | 26.3 | 26.3 | -0.41 (-1.54%) | 5,751,300 |
| 19 Jul 2007 | USD | 26.25 | 26.95 | 26.25 | 26.71 | 26.71 | +0.35 (+1.33%) | 4,868,857 |
| 18 Jul 2007 | USD | 26.45 | 26.5 | 25.7 | 26.36 | 26.36 | -0.14 (-0.53%) | 4,594,771 |
| 17 Jul 2007 | USD | 26.96 | 26.99 | 26.31 | 26.5 | 26.5 | -0.34 (-1.27%) | 5,434,530 |
| 16 Jul 2007 | USD | 27.21 | 27.45 | 26.66 | 26.84 | 26.84 | -0.32 (-1.18%) | 9,892,000 |
| 13 Jul 2007 | USD | 26.47 | 27.43 | 26.02 | 27.16 | 27.16 | +0.82 (+3.11%) | 6,752,500 |
| 12 Jul 2007 | USD | 25.59 | 26.59 | 25.21 | 26.34 | 26.34 | +1.13 (+4.48%) | 10,297,240 |
