| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 17.7 | 17.77 | 17.52 | 17.63 | 17.63 | -0.14 (-0.79%) | 138,800 |
| 24 Jul 2007 | USD | 17.86 | 17.99 | 17.6 | 17.77 | 17.77 | -0.18 (-1.00%) | 128,500 |
| 23 Jul 2007 | USD | 17.73 | 17.95 | 17.73 | 17.95 | 17.95 | +0.22 (+1.24%) | 73,700 |
| 20 Jul 2007 | USD | 17.9 | 17.904 | 17.71 | 17.73 | 17.73 | -0.16 (-0.89%) | 60,100 |
| 19 Jul 2007 | USD | 18.14 | 18.14 | 17.76 | 17.89 | 17.89 | -0.17 (-0.94%) | 82,600 |
| 18 Jul 2007 | USD | 18.29 | 18.29 | 17.76 | 18.06 | 18.06 | -0.12 (-0.66%) | 167,800 |
| 17 Jul 2007 | USD | 18.58 | 18.58 | 18.15 | 18.18 | 18.18 | -0.33 (-1.78%) | 119,000 |
| 16 Jul 2007 | USD | 18.66 | 18.92 | 18.47 | 18.51 | 18.51 | -0.06 (-0.32%) | 69,400 |
| 13 Jul 2007 | USD | 18.73 | 18.73 | 18.56 | 18.57 | 18.57 | -0.05 (-0.27%) | 36,200 |
| 12 Jul 2007 | USD | 18.49 | 18.8 | 18.49 | 18.62 | 18.62 | -0.22 (-1.17%) | 56,900 |
| 11 Jul 2007 | USD | 18.95 | 19.01 | 18.83 | 18.84 | 18.84 | -0.11 (-0.58%) | 58,700 |
| 10 Jul 2007 | USD | 18.95 | 19.06 | 18.9 | 18.95 | 18.95 | -0.09 (-0.47%) | 53,500 |
| 9 Jul 2007 | USD | 19.1 | 19.11 | 19.03 | 19.04 | 19.04 | -0.04 (-0.21%) | 40,200 |
| 6 Jul 2007 | USD | 19.09 | 19.09 | 19.0369 | 19.08 | 19.08 | -0.01 (-0.05%) | 52,500 |
| 5 Jul 2007 | USD | 18.99 | 19.1 | 18.99 | 19.09 | 19.09 | +0.09 (+0.47%) | 41,800 |
| 4 Jul 2007 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 18.97 | 19.02 | 18.94 | 19 | 19 | +0.09 (+0.48%) | 49,200 |
| 2 Jul 2007 | USD | 18.87 | 19 | 18.87 | 18.91 | 18.91 | -0.01 (-0.05%) | 66,300 |
| 29 Jun 2007 | USD | 18.95 | 19.14 | 18.92 | 18.92 | 18.92 | -0.04 (-0.21%) | 50,000 |
| 28 Jun 2007 | USD | 18.91 | 19.03 | 18.86 | 18.96 | 18.96 | +0.15 (+0.80%) | 54,100 |
| 27 Jun 2007 | USD | 18.81 | 18.87 | 18.52 | 18.81 | 18.81 | +0.08 (+0.43%) | 116,300 |
| 26 Jun 2007 | USD | 19.24 | 19.25 | 18.56 | 18.73 | 18.73 | -0.5 (-2.60%) | 213,200 |
| 25 Jun 2007 | USD | 19.25 | 19.39 | 19.21 | 19.23 | 19.23 | -0.1 (-0.52%) | 50,000 |
| 22 Jun 2007 | USD | 19.4 | 19.4 | 19.28 | 19.33 | 19.33 | -0.07 (-0.36%) | 80,200 |
| 21 Jun 2007 | USD | 19.46 | 19.46 | 19.36 | 19.4 | 19.4 | 0.0 (0.0%) | 36,900 |
| 20 Jun 2007 | USD | 19.49 | 19.56 | 19.39 | 19.4 | 19.4 | -0.02 (-0.10%) | 79,300 |
| 19 Jun 2007 | USD | 19.38 | 19.43 | 19.31 | 19.42 | 19.42 | +0.11 (+0.57%) | 102,500 |
| 18 Jun 2007 | USD | 19.23 | 19.31 | 19.21 | 19.31 | 19.31 | +0.03 (+0.16%) | 88,900 |
| 15 Jun 2007 | USD | 19.18 | 19.28 | 19.18 | 19.28 | 19.28 | +0.08 (+0.42%) | 41,200 |
| 14 Jun 2007 | USD | 19.13 | 19.2 | 19.11 | 19.2 | 19.2 | +0.09 (+0.47%) | 51,800 |
