| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | USD | 22.43 | 22.46 | 22.06 | 22.18 | 4.6675 | +0.02 (+0.09%) | 111,287 |
| 18 Jul 2007 | USD | 22 | 22.38 | 21.7604 | 22.16 | 4.6633 | +0.11 (+0.50%) | 153,185 |
| 17 Jul 2007 | USD | 22.35 | 22.5932 | 22.03 | 22.05 | 4.6402 | -0.29 (-1.30%) | 101,037 |
| 16 Jul 2007 | USD | 21.9804 | 22.4204 | 21.9804 | 22.34 | 4.7012 | +0.34 (+1.55%) | 200,021 |
| 13 Jul 2007 | USD | 22.22 | 22.33 | 21.92 | 22 | 4.6296 | -0.23 (-1.03%) | 56,592 |
| 12 Jul 2007 | USD | 22.07 | 22.23 | 21.88 | 22.23 | 4.678 | +0.34 (+1.55%) | 60,080 |
| 11 Jul 2007 | USD | 21.82 | 22.13 | 21.72 | 21.89 | 4.6065 | +0.25 (+1.16%) | 120,382 |
| 10 Jul 2007 | USD | 21.94 | 22.19 | 21.5404 | 21.64 | 4.5539 | -0.41 (-1.86%) | 169,884 |
| 9 Jul 2007 | USD | 22.2004 | 22.2004 | 22 | 22.05 | 4.6402 | -0.2 (-0.90%) | 87,679 |
| 6 Jul 2007 | USD | 22.39 | 22.5 | 22.17 | 22.25 | 4.6822 | -0.06 (-0.27%) | 77,686 |
| 5 Jul 2007 | USD | 22.55 | 22.82 | 22.25 | 22.3104 | 4.6949 | -0.26 (-1.15%) | 95,872 |
| 4 Jul 2007 | USD | 22.57 | 22.57 | 22.57 | 22.57 | 4.7496 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 22.7 | 22.89 | 22.35 | 22.57 | 4.7496 | -0.02 (-0.09%) | 238,907 |
| 2 Jul 2007 | USD | 22.7 | 23.23 | 22.5 | 22.59 | 4.7538 | +0.04 (+0.18%) | 159,824 |
| 29 Jun 2007 | USD | 22.99 | 23.0804 | 22.51 | 22.55 | 4.7454 | -0.31 (-1.36%) | 193,558 |
| 28 Jun 2007 | USD | 22.46 | 23.22 | 22.44 | 22.8604 | 4.8107 | +0.27 (+1.20%) | 141,762 |
| 27 Jun 2007 | USD | 22.0904 | 22.66 | 21.7604 | 22.59 | 4.7538 | +0.37 (+1.67%) | 95,197 |
| 26 Jun 2007 | USD | 22.21 | 22.5 | 22.11 | 22.22 | 4.6759 | +0.08 (+0.36%) | 191,986 |
| 25 Jun 2007 | USD | 22 | 22.89 | 21.4 | 22.14 | 4.6591 | -0.19 (-0.85%) | 323,720 |
| 22 Jun 2007 | USD | 21.88 | 22.33 | 21.59 | 22.33 | 4.6991 | +0.38 (+1.73%) | 1,190,932 |
| 21 Jun 2007 | USD | 21.84 | 22.18 | 21.8 | 21.95 | 4.6191 | 0.0 (0.0%) | 77,809 |
| 20 Jun 2007 | USD | 22.29 | 22.29 | 21.82 | 21.95 | 4.6191 | -0.32 (-1.44%) | 171,637 |
| 19 Jun 2007 | USD | 21.8752 | 22.28 | 21.84 | 22.27 | 4.6864 | +0.29 (+1.32%) | 267,595 |
| 18 Jun 2007 | USD | 22 | 22.16 | 21.92 | 21.9804 | 4.6255 | -0.14 (-0.63%) | 114,594 |
| 15 Jun 2007 | USD | 22.39 | 22.47 | 21.93 | 22.12 | 4.6549 | +0.18 (+0.82%) | 317,329 |
| 14 Jun 2007 | USD | 22.08 | 22.13 | 21.94 | 21.94 | 4.617 | -0.17 (-0.77%) | 47,648 |
| 13 Jun 2007 | USD | 22.1 | 22.14 | 21.95 | 22.11 | 4.6528 | +0.11 (+0.50%) | 80,813 |
| 12 Jun 2007 | USD | 22 | 22.23 | 21.9 | 22 | 4.6296 | -0.07 (-0.32%) | 132,381 |
| 11 Jun 2007 | USD | 22.03 | 22.25 | 21.96 | 22.07 | 4.6444 | -0.06 (-0.27%) | 225,482 |
| 8 Jun 2007 | USD | 22 | 22.2004 | 21.94 | 22.13 | 4.657 | +0.18 (+0.82%) | 117,118 |
