| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | USD | 16.81 | 17.5 | 16.81 | 17 | 17 | +0.34 (+2.04%) | 149,608 |
| 18 Jul 2007 | USD | 16.62 | 16.93 | 16.45 | 16.66 | 16.66 | -0.09 (-0.54%) | 128,111 |
| 17 Jul 2007 | USD | 17.14 | 17.14 | 16.72 | 16.75 | 16.75 | -0.32 (-1.87%) | 168,996 |
| 16 Jul 2007 | USD | 17.57 | 17.79 | 16.85 | 17.07 | 17.07 | -0.59 (-3.34%) | 119,590 |
| 13 Jul 2007 | USD | 17.74 | 17.95 | 17.09 | 17.66 | 17.66 | -0.09 (-0.51%) | 90,856 |
| 12 Jul 2007 | USD | 17.25 | 18.25 | 17.0577 | 17.75 | 17.75 | +1 (+5.97%) | 203,181 |
| 11 Jul 2007 | USD | 16.88 | 17.06 | 16.6 | 16.75 | 16.75 | -0.17 (-1.00%) | 82,673 |
| 10 Jul 2007 | USD | 17.42 | 17.42 | 16.68 | 16.92 | 16.92 | -0.64 (-3.64%) | 118,266 |
| 9 Jul 2007 | USD | 17.67 | 17.74 | 16.95 | 17.56 | 17.56 | -0.11 (-0.62%) | 69,019 |
| 6 Jul 2007 | USD | 17.58 | 17.81 | 17.36 | 17.67 | 17.67 | +0.05 (+0.28%) | 63,333 |
| 5 Jul 2007 | USD | 17.48 | 17.85 | 16.64 | 17.62 | 17.62 | -0.02 (-0.11%) | 113,906 |
| 4 Jul 2007 | USD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 17.88 | 17.95 | 17.57 | 17.64 | 17.64 | -0.26 (-1.45%) | 66,072 |
| 2 Jul 2007 | USD | 18.39 | 18.39 | 17.89 | 17.9 | 17.9 | -0.33 (-1.81%) | 204,418 |
| 29 Jun 2007 | USD | 18 | 18.5 | 17.65 | 18.23 | 18.23 | +0.28 (+1.56%) | 246,149 |
| 28 Jun 2007 | USD | 17.89 | 18 | 17.19 | 17.95 | 17.95 | +0.05 (+0.28%) | 148,660 |
| 27 Jun 2007 | USD | 17.87 | 17.91 | 17.07 | 17.9 | 17.9 | +0.26 (+1.47%) | 146,305 |
| 26 Jun 2007 | USD | 17.08 | 17.89 | 17.03 | 17.64 | 17.64 | +0.656 (+3.87%) | 202,166 |
| 25 Jun 2007 | USD | 16.86 | 17.2092 | 16.6 | 16.9835 | 16.9835 | +0.123 (+0.73%) | 132,994 |
| 22 Jun 2007 | USD | 17.03 | 17.15 | 16.8 | 16.86 | 16.86 | -0.17 (-1.00%) | 167,283 |
| 21 Jun 2007 | USD | 17.11 | 17.14 | 16.65 | 17.03 | 17.03 | -0.15 (-0.87%) | 178,952 |
| 20 Jun 2007 | USD | 17.35 | 17.5 | 17.17 | 17.18 | 17.18 | -0.15 (-0.87%) | 266,113 |
| 19 Jun 2007 | USD | 16.69 | 17.39 | 16.64 | 17.33 | 17.33 | +0.52 (+3.09%) | 235,664 |
| 18 Jun 2007 | USD | 16.83 | 17.1099 | 16.48 | 16.81 | 16.81 | +0.09 (+0.54%) | 219,949 |
| 15 Jun 2007 | USD | 16.4 | 16.87 | 16.06 | 16.72 | 16.72 | +0.42 (+2.58%) | 374,717 |
| 14 Jun 2007 | USD | 16.26 | 16.39 | 15.86 | 16.3 | 16.3 | 0.0 (0.0%) | 147,868 |
| 13 Jun 2007 | USD | 15.8 | 16.32 | 15.65 | 16.3 | 16.3 | +0.5 (+3.16%) | 154,538 |
| 12 Jun 2007 | USD | 16.01 | 16.01 | 15.52 | 15.8 | 15.8 | -0.34 (-2.11%) | 199,863 |
| 11 Jun 2007 | USD | 16 | 16.21 | 15.81 | 16.14 | 16.14 | +0.06 (+0.37%) | 96,560 |
| 8 Jun 2007 | USD | 15.63 | 16.14 | 15.63 | 16.08 | 16.08 | +0.38 (+2.42%) | 113,304 |
