| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2007 | USD | 22.02 | 22.64 | 21.99 | 22.39 | 22.39 | +0.27 (+1.22%) | 5,014,600 |
| 30 Jul 2007 | USD | 22 | 22.82 | 21.88 | 22.12 | 22.12 | -0.76 (-3.32%) | 4,087,800 |
| 27 Jul 2007 | USD | 23.19 | 23.2 | 22.59 | 22.88 | 22.88 | -0.31 (-1.34%) | 815,200 |
| 26 Jul 2007 | USD | 23.4 | 23.5 | 22.6 | 23.19 | 23.19 | -0.62 (-2.60%) | 1,627,968 |
| 25 Jul 2007 | USD | 24.26 | 24.36 | 23.79 | 23.81 | 23.81 | -0.5 (-2.06%) | 1,075,292 |
| 24 Jul 2007 | USD | 24.19 | 24.82 | 23.42 | 24.31 | 24.31 | -0.06 (-0.25%) | 1,727,100 |
| 23 Jul 2007 | USD | 24.43 | 25.16 | 24.07 | 24.37 | 24.37 | -0.08 (-0.33%) | 580,600 |
| 20 Jul 2007 | USD | 25.01 | 25.15 | 24.01 | 24.45 | 24.45 | -0.49 (-1.96%) | 1,468,500 |
| 19 Jul 2007 | USD | 25.21 | 25.55 | 24.93 | 24.94 | 24.94 | -0.07 (-0.28%) | 1,017,528 |
| 18 Jul 2007 | USD | 25.07 | 25.26 | 24.54 | 25.01 | 25.01 | -0.27 (-1.07%) | 1,438,680 |
| 17 Jul 2007 | USD | 25.5 | 25.58 | 25.09 | 25.28 | 25.28 | -0.18 (-0.71%) | 1,718,104 |
| 16 Jul 2007 | USD | 25.15 | 25.75 | 25.1 | 25.46 | 25.46 | +0.17 (+0.67%) | 869,500 |
| 13 Jul 2007 | USD | 25.41 | 25.56 | 25.13 | 25.29 | 25.29 | -0.27 (-1.06%) | 1,565,460 |
| 12 Jul 2007 | USD | 25.57 | 25.73 | 25.385 | 25.56 | 25.56 | -0.04 (-0.16%) | 915,500 |
| 11 Jul 2007 | USD | 26.11 | 26.19 | 25.56 | 25.6 | 25.6 | -0.66 (-2.51%) | 1,031,400 |
| 10 Jul 2007 | USD | 26.43 | 26.59 | 25.88 | 26.26 | 26.26 | -0.41 (-1.54%) | 858,500 |
| 9 Jul 2007 | USD | 26.68 | 27.2 | 26.39 | 26.67 | 26.67 | -0.05 (-0.19%) | 760,500 |
| 6 Jul 2007 | USD | 26.77 | 27 | 26.36 | 26.72 | 26.72 | +0.09 (+0.34%) | 976,500 |
| 5 Jul 2007 | USD | 26.67 | 26.74 | 26.33 | 26.63 | 26.63 | +0.04 (+0.15%) | 1,174,800 |
| 4 Jul 2007 | USD | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 26.45 | 26.82 | 26.23 | 26.59 | 26.59 | +0.21 (+0.80%) | 642,300 |
| 2 Jul 2007 | USD | 26.57 | 26.65 | 26.19 | 26.38 | 26.38 | -0.19 (-0.72%) | 1,840,600 |
| 29 Jun 2007 | USD | 26.98 | 26.99 | 26.41 | 26.57 | 26.57 | -0.21 (-0.78%) | 2,437,281 |
| 28 Jun 2007 | USD | 25.94 | 26.83 | 25.84 | 26.78 | 26.78 | +0.96 (+3.72%) | 2,551,500 |
| 27 Jun 2007 | USD | 25.44 | 26.2 | 25.26 | 25.82 | 25.82 | +0.38 (+1.49%) | 2,477,954 |
| 26 Jun 2007 | USD | 25.32 | 25.5 | 25.05 | 25.44 | 25.44 | +0.43 (+1.72%) | 1,491,300 |
| 25 Jun 2007 | USD | 25.25 | 25.85 | 24.81 | 25.01 | 25.01 | -0.53 (-2.08%) | 2,686,600 |
| 22 Jun 2007 | USD | 25.45 | 25.87 | 24.79 | 25.54 | 25.54 | -0.08 (-0.31%) | 10,051,400 |
| 21 Jun 2007 | USD | 25.52 | 25.94 | 24.8 | 25.62 | 25.62 | +0.1 (+0.39%) | 1,320,646 |
| 20 Jun 2007 | USD | 25.14 | 26.05 | 24.52 | 25.52 | 25.52 | +0.39 (+1.55%) | 2,707,191 |
