| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 26.43 | 26.44 | 26.345 | 26.36 | 2.636 | -0.08 (-0.30%) | 1,336,800 |
| 17 Jul 2007 | USD | 26.5 | 26.56 | 26.34 | 26.44 | 2.644 | -0.12 (-0.45%) | 8,323,746 |
| 16 Jul 2007 | USD | 26.59 | 26.59 | 26.45 | 26.56 | 2.656 | +0.07 (+0.26%) | 2,434,590 |
| 13 Jul 2007 | USD | 26.72 | 26.81 | 26.4 | 26.49 | 2.649 | +0.1 (+0.38%) | 2,736,291 |
| 12 Jul 2007 | USD | 26.4 | 27.34 | 26.25 | 26.39 | 2.639 | -1.18 (-4.28%) | 19,226,801 |
| 11 Jul 2007 | USD | 27.74 | 27.99 | 27.27 | 27.57 | 2.757 | -0.15 (-0.54%) | 2,823,500 |
| 10 Jul 2007 | USD | 28.16 | 28.38 | 27.63 | 27.72 | 2.772 | -0.35 (-1.25%) | 4,619,695 |
| 9 Jul 2007 | USD | 28.25 | 28.4 | 27.82 | 28.07 | 2.807 | +0.07 (+0.25%) | 10,822,500 |
| 6 Jul 2007 | USD | 27.46 | 28.04 | 27.32 | 28 | 2.8 | +0.54 (+1.97%) | 6,619,200 |
| 5 Jul 2007 | USD | 27.56 | 27.57 | 27.28 | 27.46 | 2.746 | +3.06 (+12.54%) | 22,222,980 |
| 4 Jul 2007 | USD | 24.4 | 24.4 | 24.4 | 24.4 | 2.44 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 24.35 | 24.44 | 24.33 | 24.4 | 2.44 | +0.05 (+0.21%) | 2,426,100 |
| 2 Jul 2007 | USD | 24.34 | 24.35 | 24.29 | 24.35 | 2.435 | +0.04 (+0.16%) | 4,873,900 |
| 29 Jun 2007 | USD | 24.35 | 24.39 | 24.26 | 24.31 | 2.431 | -0.04 (-0.16%) | 4,432,400 |
| 28 Jun 2007 | USD | 24.26 | 24.35 | 24.21 | 24.35 | 2.435 | +0.09 (+0.37%) | 5,366,100 |
| 27 Jun 2007 | USD | 24.25 | 24.34 | 24.07 | 24.26 | 2.426 | +0.05 (+0.21%) | 12,979,300 |
| 26 Jun 2007 | USD | 24.2 | 24.39 | 24.1 | 24.21 | 2.421 | +5.31 (+28.10%) | 24,091,539 |
| 25 Jun 2007 | USD | 19.01 | 19.04 | 18.7 | 18.9 | 1.89 | -0.26 (-1.36%) | 824,700 |
| 22 Jun 2007 | USD | 19.12 | 19.36 | 19.12 | 19.16 | 1.916 | -0.07 (-0.36%) | 591,300 |
| 21 Jun 2007 | USD | 19.33 | 19.36 | 19.18 | 19.23 | 1.923 | -0.07 (-0.36%) | 590,500 |
| 20 Jun 2007 | USD | 19.43 | 19.68 | 19.2 | 19.3 | 1.93 | -0.3 (-1.53%) | 1,009,600 |
| 19 Jun 2007 | USD | 19.89 | 19.91 | 19.56 | 19.6 | 1.96 | -0.4 (-2%) | 1,483,100 |
| 18 Jun 2007 | USD | 20.01 | 20.11 | 19.93 | 20 | 2 | -0.04 (-0.20%) | 832,500 |
| 15 Jun 2007 | USD | 20.06 | 20.46 | 20.04 | 20.04 | 2.004 | +0.15 (+0.75%) | 1,118,200 |
| 14 Jun 2007 | USD | 19.57 | 19.96 | 19.57 | 19.89 | 1.989 | +0.26 (+1.32%) | 480,500 |
| 13 Jun 2007 | USD | 19.68 | 19.81 | 19.51 | 19.63 | 1.963 | +0.03 (+0.15%) | 329,900 |
| 12 Jun 2007 | USD | 19.88 | 19.98 | 19.58 | 19.6 | 1.96 | -0.28 (-1.41%) | 350,200 |
| 11 Jun 2007 | USD | 19.91 | 19.99 | 19.74 | 19.88 | 1.988 | 0.0 (0.0%) | 1,750,800 |
| 8 Jun 2007 | USD | 19.71 | 19.9 | 19.695 | 19.88 | 1.988 | +0.22 (+1.12%) | 324,052 |
| 7 Jun 2007 | USD | 20.13 | 20.34 | 19.55 | 19.66 | 1.966 | -0.47 (-2.33%) | 735,700 |
