| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 33.25 | 33.25 | 32.05 | 32.45 | 1,898.325 | -0.78 (-2.35%) | 44,340 |
| 17 Jul 2007 | USD | 34.01 | 34.56 | 33.12 | 33.23 | 1,943.955 | -0.35 (-1.04%) | 79,225 |
| 16 Jul 2007 | USD | 34.65 | 35.16 | 33.52 | 33.58 | 1,964.43 | -1.32 (-3.78%) | 61,698 |
| 13 Jul 2007 | USD | 34.18 | 35.1 | 33.12 | 34.9 | 2,041.65 | +0.85 (+2.50%) | 54,350 |
| 12 Jul 2007 | USD | 34.19 | 34.47 | 33.52 | 34.05 | 1,991.925 | +0.45 (+1.34%) | 50,356 |
| 11 Jul 2007 | USD | 34.25 | 34.28 | 33.49 | 33.6 | 1,965.6 | -0.55 (-1.61%) | 24,655 |
| 10 Jul 2007 | USD | 34.63 | 35.19 | 33.93 | 34.15 | 1,997.775 | -0.94 (-2.68%) | 52,699 |
| 9 Jul 2007 | USD | 35.72 | 36.5 | 34.56 | 35.09 | 2,052.765 | +0.14 (+0.40%) | 22,717 |
| 6 Jul 2007 | USD | 34.81 | 35.25 | 34.09 | 34.95 | 2,044.575 | +0.21 (+0.60%) | 32,728 |
| 5 Jul 2007 | USD | 34.55 | 35.02 | 33.54 | 34.74 | 2,032.29 | +1.31 (+3.92%) | 71,321 |
| 4 Jul 2007 | USD | 33.43 | 33.43 | 33.43 | 33.43 | 1,955.655 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 33.68 | 33.75 | 33.26 | 33.43 | 1,955.655 | +0.43 (+1.30%) | 32,087 |
| 2 Jul 2007 | USD | 31.89 | 33.08 | 31.76 | 33 | 1,930.5 | +1.8 (+5.77%) | 48,586 |
| 29 Jun 2007 | USD | 31.65 | 31.78 | 30.95 | 31.2 | 1,825.2 | +0.06 (+0.19%) | 13,229 |
| 28 Jun 2007 | USD | 30.72 | 31.5 | 30.5 | 31.14 | 1,821.69 | +1.14 (+3.80%) | 37,817 |
| 27 Jun 2007 | USD | 29.69 | 30 | 29.25 | 30 | 1,755 | -0.3 (-0.99%) | 32,172 |
| 26 Jun 2007 | USD | 31.4 | 31.4 | 30.05 | 30.3 | 1,772.55 | -0.72 (-2.32%) | 30,099 |
| 25 Jun 2007 | USD | 31.2 | 31.5 | 30.75 | 31.02 | 1,814.67 | +0.09 (+0.29%) | 23,004 |
| 22 Jun 2007 | USD | 32.25 | 32.25 | 30.9 | 30.93 | 1,809.405 | -1.49 (-4.60%) | 70,327 |
| 21 Jun 2007 | USD | 32.25 | 32.78 | 31.54 | 32.42 | 1,896.57 | -0.48 (-1.46%) | 135,986 |
| 20 Jun 2007 | USD | 33.05 | 33.5 | 32.72 | 32.9 | 1,924.65 | -0.2 (-0.60%) | 160,456 |
| 19 Jun 2007 | USD | 32.93 | 33.27 | 32.82 | 33.1 | 1,936.35 | +0.09 (+0.27%) | 81,922 |
| 18 Jun 2007 | USD | 33.87 | 33.87 | 32.54 | 33.01 | 1,931.085 | -0.25 (-0.75%) | 66,484 |
| 15 Jun 2007 | USD | 33 | 33.55 | 32.961 | 33.26 | 1,945.71 | +0.86 (+2.65%) | 75,534 |
| 14 Jun 2007 | USD | 32.47 | 32.99 | 32.37 | 32.4 | 1,895.4 | +0.56 (+1.76%) | 83,320 |
| 13 Jun 2007 | USD | 31.83 | 32.1 | 30.46 | 31.84 | 1,862.64 | +0.39 (+1.24%) | 69,686 |
| 12 Jun 2007 | USD | 32.34 | 32.3999 | 31.27 | 31.45 | 1,839.825 | -0.83 (-2.57%) | 35,070 |
| 11 Jun 2007 | USD | 32.6 | 32.6 | 32 | 32.28 | 1,888.38 | +0.17 (+0.53%) | 58,041 |
| 8 Jun 2007 | USD | 32.34 | 32.34 | 30.88 | 32.11 | 1,878.435 | +0.85 (+2.72%) | 79,175 |
| 7 Jun 2007 | USD | 32.21 | 33.09 | 30.21 | 31.26 | 1,828.71 | -1.61 (-4.90%) | 52,311 |
