| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | USD | 25.52 | 25.66 | 25.15 | 25.6 | 2.56 | +0.18 (+0.71%) | 2,474,600 |
| 28 Aug 2007 | USD | 25.5 | 25.54 | 25.26 | 25.42 | 2.542 | -0.17 (-0.66%) | 613,800 |
| 27 Aug 2007 | USD | 25.6 | 25.69 | 25.5 | 25.59 | 2.559 | -0.19 (-0.74%) | 541,700 |
| 24 Aug 2007 | USD | 25.5 | 25.92 | 25.44 | 25.78 | 2.578 | +0.26 (+1.02%) | 1,546,300 |
| 23 Aug 2007 | USD | 25.6 | 25.71 | 25.25 | 25.52 | 2.552 | 0.0 (0.0%) | 1,435,300 |
| 22 Aug 2007 | USD | 25.37 | 26.08 | 25.15 | 25.52 | 2.552 | +0.27 (+1.07%) | 2,784,000 |
| 21 Aug 2007 | USD | 24.09 | 25.3 | 23.5 | 25.25 | 2.525 | +1.17 (+4.86%) | 5,758,200 |
| 20 Aug 2007 | USD | 23.87 | 24.33 | 23.87 | 24.08 | 2.408 | +0.28 (+1.18%) | 2,341,800 |
| 17 Aug 2007 | USD | 24.32 | 24.75 | 23.69 | 23.8 | 2.38 | -0.4 (-1.65%) | 3,969,300 |
| 16 Aug 2007 | USD | 24.25 | 24.26 | 22.24 | 24.2 | 2.42 | -0.1 (-0.41%) | 4,546,200 |
| 15 Aug 2007 | USD | 24.28 | 24.51 | 24.25 | 24.3 | 2.43 | +0.05 (+0.21%) | 3,494,800 |
| 14 Aug 2007 | USD | 24.75 | 24.84 | 24.25 | 24.25 | 2.425 | -0.54 (-2.18%) | 1,822,000 |
| 13 Aug 2007 | USD | 24.62 | 25 | 24.62 | 24.79 | 2.479 | +0.34 (+1.39%) | 1,423,900 |
| 10 Aug 2007 | USD | 24.52 | 24.63 | 23.75 | 24.45 | 2.445 | -0.56 (-2.24%) | 3,257,500 |
| 9 Aug 2007 | USD | 24.98 | 25.1 | 24.44 | 25.01 | 2.501 | -0.05 (-0.20%) | 2,458,294 |
| 8 Aug 2007 | USD | 25.05 | 25.18 | 24.72 | 25.06 | 2.506 | +0.21 (+0.85%) | 3,956,200 |
| 7 Aug 2007 | USD | 24.81 | 24.97 | 24.65 | 24.85 | 2.485 | +0.07 (+0.28%) | 3,600,568 |
| 6 Aug 2007 | USD | 24.44 | 24.99 | 24.37 | 24.78 | 2.478 | -0.22 (-0.88%) | 3,145,900 |
| 3 Aug 2007 | USD | 24.9 | 25.25 | 24.7 | 25 | 2.5 | -0.45 (-1.77%) | 8,199,300 |
| 2 Aug 2007 | USD | 25.02 | 25.51 | 24.6 | 25.45 | 2.545 | +0.39 (+1.56%) | 2,129,700 |
| 1 Aug 2007 | USD | 25.32 | 25.55 | 24.44 | 25.06 | 2.506 | -0.4 (-1.57%) | 4,283,400 |
| 31 Jul 2007 | USD | 25.58 | 25.79 | 25.45 | 25.46 | 2.546 | -0.12 (-0.47%) | 1,999,600 |
| 30 Jul 2007 | USD | 25.6 | 25.64 | 25.35 | 25.58 | 2.558 | +0.15 (+0.59%) | 1,696,800 |
| 27 Jul 2007 | USD | 25.31 | 25.78 | 25.13 | 25.43 | 2.543 | +0.25 (+0.99%) | 3,866,000 |
| 26 Jul 2007 | USD | 25 | 26 | 23.67 | 25.18 | 2.518 | -0.38 (-1.49%) | 6,742,190 |
| 25 Jul 2007 | USD | 26.15 | 26.17 | 25.55 | 25.56 | 2.556 | -0.51 (-1.96%) | 1,084,200 |
| 24 Jul 2007 | USD | 26.28 | 26.28 | 25.91 | 26.07 | 2.607 | -0.13 (-0.50%) | 1,152,000 |
| 23 Jul 2007 | USD | 26.36 | 26.38 | 26.18 | 26.2 | 2.62 | -0.07 (-0.27%) | 1,518,000 |
| 20 Jul 2007 | USD | 26.31 | 26.38 | 26.15 | 26.27 | 2.627 | 0.0 (0.0%) | 2,511,600 |
| 19 Jul 2007 | USD | 26.39 | 26.44 | 26.24 | 26.27 | 2.627 | -0.09 (-0.34%) | 2,373,774 |
