| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | USD | 18.36 | 18.43 | 17.71 | 18.01 | 18.01 | -0.44 (-2.38%) | 1,281,400 |
| 3 Dec 2007 | USD | 19.16 | 19.37 | 18.18 | 18.45 | 18.45 | -0.65 (-3.40%) | 1,404,880 |
| 30 Nov 2007 | USD | 18.8 | 19.58 | 18.44 | 19.1 | 19.1 | +0.4 (+2.14%) | 2,064,448 |
| 29 Nov 2007 | USD | 18.9 | 18.97 | 18.31 | 18.7 | 18.7 | -0.11 (-0.58%) | 1,366,350 |
| 28 Nov 2007 | USD | 17.2 | 19.41 | 17.2 | 18.81 | 18.81 | +1.56 (+9.04%) | 2,714,411 |
| 27 Nov 2007 | USD | 17.14 | 17.45 | 15.73 | 17.25 | 17.25 | +0.05 (+0.29%) | 2,841,645 |
| 26 Nov 2007 | USD | 17.47 | 17.77 | 16.91 | 17.2 | 17.2 | -0.39 (-2.22%) | 2,360,347 |
| 23 Nov 2007 | USD | 17.82 | 17.82 | 17.07 | 17.59 | 17.59 | +0.09 (+0.51%) | 467,300 |
| 22 Nov 2007 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 17.72 | 17.75 | 17.33 | 17.5 | 17.5 | -0.3 (-1.69%) | 1,778,600 |
| 20 Nov 2007 | USD | 17.35 | 18.02 | 17.12 | 17.8 | 17.8 | +0.49 (+2.83%) | 1,605,100 |
| 19 Nov 2007 | USD | 17.58 | 17.58 | 16.7 | 17.31 | 17.31 | -0.26 (-1.48%) | 1,457,285 |
| 16 Nov 2007 | USD | 18.27 | 18.27 | 17.35 | 17.57 | 17.57 | -0.55 (-3.04%) | 653,300 |
| 15 Nov 2007 | USD | 18.04 | 18.74 | 17.97 | 18.12 | 18.12 | +0.11 (+0.61%) | 916,100 |
| 14 Nov 2007 | USD | 19.11 | 19.11 | 17.77 | 18.01 | 18.01 | -0.72 (-3.84%) | 1,017,300 |
| 13 Nov 2007 | USD | 19.08 | 19.08 | 18.52 | 18.73 | 18.73 | +0.07 (+0.38%) | 638,400 |
| 12 Nov 2007 | USD | 18.64 | 18.87 | 18.38 | 18.66 | 18.66 | +0.21 (+1.14%) | 792,400 |
| 9 Nov 2007 | USD | 19.52 | 19.52 | 17.9 | 18.45 | 18.45 | -1.43 (-7.19%) | 1,897,200 |
| 8 Nov 2007 | USD | 18.4 | 20.64 | 18.26 | 19.88 | 19.88 | +1.57 (+8.57%) | 2,085,400 |
| 7 Nov 2007 | USD | 19.56 | 19.56 | 18.16 | 18.31 | 18.31 | -1.49 (-7.53%) | 2,005,000 |
| 6 Nov 2007 | USD | 19.76 | 20.13 | 19.72 | 19.8 | 19.8 | +0.06 (+0.30%) | 967,450 |
| 5 Nov 2007 | USD | 20.97 | 20.97 | 19.46 | 19.74 | 19.74 | -1.26 (-6%) | 1,570,725 |
| 2 Nov 2007 | USD | 21.65 | 21.65 | 20.79 | 21 | 21 | -0.63 (-2.91%) | 748,100 |
| 1 Nov 2007 | USD | 21.5 | 21.96 | 21.33 | 21.63 | 21.63 | -0.05 (-0.23%) | 966,500 |
| 31 Oct 2007 | USD | 21.6 | 21.88 | 21.26 | 21.68 | 21.68 | +0.28 (+1.31%) | 539,200 |
| 30 Oct 2007 | USD | 22.82 | 23 | 21.25 | 21.4 | 21.4 | -1.58 (-6.88%) | 1,423,400 |
| 29 Oct 2007 | USD | 24.51 | 24.52 | 22.29 | 22.98 | 22.98 | -0.38 (-1.63%) | 1,529,200 |
| 26 Oct 2007 | USD | 21.9 | 23.59 | 21.25 | 23.36 | 23.36 | +1.65 (+7.60%) | 1,101,100 |
| 25 Oct 2007 | USD | 22 | 22.1 | 21.36 | 21.71 | 21.71 | -0.37 (-1.68%) | 454,200 |
| 24 Oct 2007 | USD | 22.32 | 22.52 | 21.83 | 22.08 | 22.08 | -0.4 (-1.78%) | 846,200 |
