| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | USD | 23.87 | 24.08 | 23.4 | 23.73 | 47.46 | -0.02 (-0.08%) | 150,467 |
| 18 Jul 2007 | USD | 24.05 | 24.5 | 23.67 | 23.75 | 47.5 | -0.34 (-1.41%) | 168,247 |
| 17 Jul 2007 | USD | 24.01 | 24.47 | 23.77 | 24.09 | 48.18 | +0.21 (+0.88%) | 211,293 |
| 16 Jul 2007 | USD | 24.29 | 24.29 | 23.74 | 23.88 | 47.76 | -0.41 (-1.69%) | 192,213 |
| 13 Jul 2007 | USD | 24.41 | 24.48 | 24.27 | 24.29 | 48.58 | -0.16 (-0.65%) | 70,538 |
| 12 Jul 2007 | USD | 24.39 | 24.74 | 24.2 | 24.45 | 48.9 | +0.05 (+0.20%) | 174,654 |
| 11 Jul 2007 | USD | 24.49 | 24.89 | 24.31 | 24.4 | 48.8 | -0.05 (-0.20%) | 107,537 |
| 10 Jul 2007 | USD | 24.86 | 25.08 | 24.38 | 24.45 | 48.9 | -0.53 (-2.12%) | 111,366 |
| 9 Jul 2007 | USD | 25 | 25.13 | 24.91 | 24.98 | 49.96 | -0.1 (-0.40%) | 146,929 |
| 6 Jul 2007 | USD | 25.03 | 25.25 | 24.97 | 25.08 | 50.16 | +0.05 (+0.20%) | 104,295 |
| 5 Jul 2007 | USD | 24.85 | 25.21 | 24.65 | 25.03 | 50.06 | +0.15 (+0.60%) | 87,174 |
| 4 Jul 2007 | USD | 24.88 | 24.88 | 24.88 | 24.88 | 49.76 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 24.99 | 25.36 | 24.78 | 24.88 | 49.76 | -0.04 (-0.16%) | 69,825 |
| 2 Jul 2007 | USD | 24.97 | 25.41 | 24.83 | 24.92 | 49.84 | +0.05 (+0.20%) | 262,053 |
| 29 Jun 2007 | USD | 25.71 | 25.72 | 24.83 | 24.87 | 49.74 | -0.58 (-2.28%) | 159,671 |
| 28 Jun 2007 | USD | 25.54 | 25.74 | 25.27 | 25.45 | 50.9 | -0.03 (-0.12%) | 137,926 |
| 27 Jun 2007 | USD | 24.76 | 25.51 | 24.76 | 25.48 | 50.96 | +0.46 (+1.84%) | 177,731 |
| 26 Jun 2007 | USD | 24.94 | 25.28 | 24.79 | 25.02 | 50.04 | +0.2 (+0.81%) | 135,189 |
| 25 Jun 2007 | USD | 24.54 | 25.37 | 24.36 | 24.82 | 49.64 | +0.2 (+0.81%) | 344,588 |
| 22 Jun 2007 | USD | 24.65 | 24.67 | 24.07 | 24.62 | 49.24 | -0.13 (-0.53%) | 3,129,670 |
| 21 Jun 2007 | USD | 24.41 | 24.8 | 24.23 | 24.75 | 49.5 | +0.42 (+1.73%) | 197,167 |
| 20 Jun 2007 | USD | 24.93 | 25 | 24.23 | 24.33 | 48.66 | -0.66 (-2.64%) | 165,567 |
| 19 Jun 2007 | USD | 25.01 | 25.16 | 24.94 | 24.99 | 49.98 | +0.03 (+0.12%) | 133,441 |
| 18 Jun 2007 | USD | 25.23 | 25.6 | 24.94 | 24.96 | 49.92 | -0.16 (-0.64%) | 131,604 |
| 15 Jun 2007 | USD | 25.45 | 25.49 | 25.11 | 25.12 | 50.24 | -0.28 (-1.10%) | 173,642 |
| 14 Jun 2007 | USD | 25.14 | 25.42 | 25.03 | 25.4 | 50.8 | +0.35 (+1.40%) | 116,222 |
| 13 Jun 2007 | USD | 24.8 | 25.3 | 24.58 | 25.05 | 50.1 | +0.33 (+1.33%) | 74,895 |
| 12 Jun 2007 | USD | 24.23 | 24.93 | 24.23 | 24.72 | 49.44 | +0.42 (+1.73%) | 111,591 |
| 11 Jun 2007 | USD | 24.26 | 24.33 | 24.04 | 24.3 | 48.6 | +0.04 (+0.16%) | 76,092 |
| 8 Jun 2007 | USD | 24.44 | 24.51 | 24.02 | 24.26 | 48.52 | -0.12 (-0.49%) | 42,644 |
