| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | USD | 19.92 | 20.11 | 19.7 | 19.85 | 19.85 | -0.09 (-0.45%) | 108,483 |
| 14 Sep 2007 | USD | 19.56 | 19.97 | 19.4 | 19.94 | 19.94 | +0.31 (+1.58%) | 98,656 |
| 13 Sep 2007 | USD | 20.28 | 20.41 | 19.52 | 19.63 | 19.63 | -0.59 (-2.92%) | 138,435 |
| 12 Sep 2007 | USD | 19.29 | 20.38 | 19.14 | 20.22 | 20.22 | +0.93 (+4.82%) | 296,223 |
| 11 Sep 2007 | USD | 19.21 | 19.46 | 19.07 | 19.29 | 19.29 | +0.09 (+0.47%) | 232,773 |
| 10 Sep 2007 | USD | 18.83 | 19.2 | 18.65 | 19.2 | 19.2 | +0.45 (+2.40%) | 466,147 |
| 7 Sep 2007 | USD | 18.79 | 18.83 | 18.46 | 18.75 | 18.75 | -0.26 (-1.37%) | 178,475 |
| 6 Sep 2007 | USD | 18.65 | 19.14 | 18.4701 | 19.01 | 19.01 | +0.46 (+2.48%) | 239,215 |
| 5 Sep 2007 | USD | 18.88 | 19.11 | 18.47 | 18.55 | 18.55 | -0.4 (-2.11%) | 141,272 |
| 4 Sep 2007 | USD | 18.41 | 18.97 | 18.24 | 18.95 | 18.95 | +0.48 (+2.60%) | 193,677 |
| 3 Sep 2007 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 18.5 | 18.63 | 18.3 | 18.47 | 18.47 | +0.09 (+0.49%) | 204,666 |
| 30 Aug 2007 | USD | 18.51 | 18.7 | 18.34 | 18.38 | 18.38 | -0.22 (-1.18%) | 157,055 |
| 29 Aug 2007 | USD | 18.39 | 18.73 | 18.15 | 18.6 | 18.6 | +0.39 (+2.14%) | 212,310 |
| 28 Aug 2007 | USD | 18.23 | 18.3 | 18 | 18.21 | 18.21 | -0.04 (-0.22%) | 512,556 |
| 27 Aug 2007 | USD | 18.28 | 18.49 | 18.1 | 18.25 | 18.25 | -0.05 (-0.27%) | 169,088 |
| 24 Aug 2007 | USD | 18.29 | 18.35 | 18.01 | 18.3 | 18.3 | +0.05 (+0.27%) | 300,559 |
| 23 Aug 2007 | USD | 18.7 | 18.7 | 18.2 | 18.25 | 18.25 | -0.25 (-1.35%) | 329,291 |
| 22 Aug 2007 | USD | 18.7 | 18.7 | 18.2 | 18.5 | 18.5 | -0.23 (-1.23%) | 474,782 |
| 21 Aug 2007 | USD | 18.91 | 19.05 | 18.69 | 18.73 | 18.73 | -0.23 (-1.21%) | 420,963 |
| 20 Aug 2007 | USD | 18.39 | 19.17 | 18.39 | 18.96 | 18.96 | +0.69 (+3.78%) | 379,522 |
| 17 Aug 2007 | USD | 17.36 | 18.59 | 17.32 | 18.27 | 18.27 | +1.27 (+7.47%) | 656,644 |
| 16 Aug 2007 | USD | 17.3 | 17.5 | 15.81 | 17 | 17 | -0.4 (-2.30%) | 1,208,758 |
| 15 Aug 2007 | USD | 18.11 | 18.2 | 17.31 | 17.4 | 17.4 | -0.77 (-4.24%) | 397,332 |
| 14 Aug 2007 | USD | 18.85 | 18.93 | 17.88 | 18.17 | 18.17 | -0.49 (-2.63%) | 532,899 |
| 13 Aug 2007 | USD | 18.95 | 19.21 | 18.65 | 18.66 | 18.66 | -0.34 (-1.79%) | 383,473 |
| 10 Aug 2007 | USD | 19.7 | 19.86 | 18.26 | 19 | 19 | -0.62 (-3.16%) | 816,058 |
| 9 Aug 2007 | USD | 19.32 | 19.97 | 18.79 | 19.62 | 19.62 | +0.02 (+0.10%) | 675,133 |
| 8 Aug 2007 | USD | 18.34 | 19.65 | 18.34 | 19.6 | 19.6 | +1.35 (+7.40%) | 868,776 |
| 7 Aug 2007 | USD | 18.53 | 19.1 | 17.95 | 18.25 | 18.25 | -0.42 (-2.25%) | 815,530 |
