| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 17.8 | 18.1 | 17.12 | 17.57 | 3.514 | -0.35 (-1.95%) | 69,611 |
| 17 Jul 2007 | USD | 18.34 | 18.34 | 17.87 | 17.92 | 3.584 | -0.37 (-2.02%) | 39,817 |
| 16 Jul 2007 | USD | 18.81 | 19.08 | 18.09 | 18.29 | 3.658 | -0.61 (-3.23%) | 78,393 |
| 13 Jul 2007 | USD | 19 | 19.52 | 18.72 | 18.9 | 3.78 | +0.64 (+3.50%) | 121,025 |
| 12 Jul 2007 | USD | 18.35 | 18.53 | 17.47 | 18.26 | 3.652 | +0.06 (+0.33%) | 146,026 |
| 11 Jul 2007 | USD | 17.31 | 18.29 | 17.03 | 18.2 | 3.64 | +0.84 (+4.84%) | 171,852 |
| 10 Jul 2007 | USD | 17.8 | 18.08 | 16.68 | 17.36 | 3.472 | -0.45 (-2.53%) | 190,862 |
| 9 Jul 2007 | USD | 18.17 | 18.3 | 17.7 | 17.81 | 3.562 | -0.39 (-2.14%) | 157,129 |
| 6 Jul 2007 | USD | 18.21 | 19.01 | 18.01 | 18.2 | 3.64 | -0.01 (-0.05%) | 69,588 |
| 5 Jul 2007 | USD | 18.82 | 18.82 | 17.84 | 18.21 | 3.642 | -0.54 (-2.88%) | 181,437 |
| 4 Jul 2007 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 3.75 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 18.74 | 18.75 | 18.6 | 18.75 | 3.75 | 0.0 (0.0%) | 19,085 |
| 2 Jul 2007 | USD | 18.84 | 18.9 | 18.5 | 18.75 | 3.75 | +0.01 (+0.05%) | 275,248 |
| 29 Jun 2007 | USD | 19.12 | 20.11 | 18.37 | 18.74 | 3.748 | -0.26 (-1.37%) | 193,439 |
| 28 Jun 2007 | USD | 19.43 | 19.65 | 18.99 | 19 | 3.8 | -0.39 (-2.01%) | 41,815 |
| 27 Jun 2007 | USD | 18.52 | 19.416 | 18.17 | 19.39 | 3.878 | +0.71 (+3.80%) | 34,574 |
| 26 Jun 2007 | USD | 18.6 | 18.92 | 18.43 | 18.68 | 3.736 | +0.13 (+0.70%) | 64,163 |
| 25 Jun 2007 | USD | 18.46 | 18.77 | 18 | 18.55 | 3.71 | +0.03 (+0.16%) | 142,968 |
| 22 Jun 2007 | USD | 18.96 | 19.2 | 18.52 | 18.52 | 3.704 | -0.51 (-2.68%) | 1,376,867 |
| 21 Jun 2007 | USD | 19.79 | 19.92 | 19.02 | 19.03 | 3.806 | -0.74 (-3.74%) | 98,363 |
| 20 Jun 2007 | USD | 20.33 | 20.42 | 19.72 | 19.77 | 3.954 | -0.56 (-2.75%) | 44,999 |
| 19 Jun 2007 | USD | 20.16 | 20.56 | 20.11 | 20.33 | 4.066 | +0.03 (+0.15%) | 67,166 |
| 18 Jun 2007 | USD | 20.06 | 20.47 | 20.05 | 20.3 | 4.06 | +0.28 (+1.40%) | 41,749 |
| 15 Jun 2007 | USD | 20.5 | 20.5 | 19.72 | 20.02 | 4.004 | -0.25 (-1.23%) | 120,967 |
| 14 Jun 2007 | USD | 19.75 | 20.43 | 19.6 | 20.27 | 4.054 | +0.46 (+2.32%) | 87,388 |
| 13 Jun 2007 | USD | 19.41 | 20.03 | 19.25 | 19.81 | 3.962 | +0.4 (+2.06%) | 46,121 |
| 12 Jun 2007 | USD | 19.37 | 19.93 | 19.24 | 19.41 | 3.882 | -0.03 (-0.15%) | 76,342 |
| 11 Jun 2007 | USD | 19.27 | 19.79 | 19.09 | 19.44 | 3.888 | +0.32 (+1.67%) | 65,140 |
| 8 Jun 2007 | USD | 18.73 | 19.32 | 18.6 | 19.12 | 3.824 | +0.38 (+2.03%) | 94,368 |
| 7 Jun 2007 | USD | 18.14 | 18.81 | 18.14 | 18.74 | 3.748 | +0.44 (+2.40%) | 75,565 |
