| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | USD | 22.72 | 22.99 | 22.44 | 22.58 | 225.8 | -0.26 (-1.14%) | 569,583 |
| 3 Sep 2007 | USD | 22.84 | 22.84 | 22.84 | 22.84 | 228.4 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 23.13 | 23.24 | 22.73 | 22.84 | 228.4 | +0.06 (+0.26%) | 488,765 |
| 30 Aug 2007 | USD | 23.06 | 23.42 | 22.51 | 22.78 | 227.8 | -0.47 (-2.02%) | 492,377 |
| 29 Aug 2007 | USD | 22.68 | 23.43 | 22.5 | 23.25 | 232.5 | +0.81 (+3.61%) | 476,890 |
| 28 Aug 2007 | USD | 23.03 | 23.03 | 22.32 | 22.44 | 224.4 | -0.65 (-2.82%) | 562,802 |
| 27 Aug 2007 | USD | 23.29 | 23.57 | 22.81 | 23.09 | 230.9 | -0.388 (-1.65%) | 518,015 |
| 24 Aug 2007 | USD | 23.25 | 23.55 | 22.82 | 23.478 | 234.78 | +0.238 (+1.02%) | 560,380 |
| 23 Aug 2007 | USD | 22.51 | 23.49 | 22.5 | 23.24 | 232.4 | +0.78 (+3.47%) | 1,063,799 |
| 22 Aug 2007 | USD | 21.12 | 22.5 | 21 | 22.46 | 224.6 | +1.57 (+7.52%) | 1,048,132 |
| 21 Aug 2007 | USD | 21.15 | 21.42 | 20.78 | 20.89 | 208.9 | -0.44 (-2.06%) | 683,612 |
| 20 Aug 2007 | USD | 21.23 | 21.47 | 20.73 | 21.33 | 213.3 | +0.11 (+0.52%) | 467,044 |
| 17 Aug 2007 | USD | 21.73 | 22.25 | 20.81 | 21.22 | 212.2 | +0.33 (+1.58%) | 867,869 |
| 16 Aug 2007 | USD | 20.74 | 20.94 | 19.7 | 20.89 | 208.9 | -0.26 (-1.23%) | 1,922,017 |
| 15 Aug 2007 | USD | 21.4 | 21.83 | 20.65 | 21.15 | 211.5 | -0.44 (-2.04%) | 948,409 |
| 14 Aug 2007 | USD | 22.26 | 22.99 | 21.51 | 21.59 | 215.9 | -0.67 (-3.01%) | 1,342,015 |
| 13 Aug 2007 | USD | 22.59 | 23.94 | 22.26 | 22.26 | 222.6 | -0.11 (-0.49%) | 2,037,987 |
| 10 Aug 2007 | USD | 20.65 | 22.57 | 20.24 | 22.37 | 223.7 | +1.29 (+6.12%) | 1,465,174 |
| 9 Aug 2007 | USD | 21 | 21.49 | 20.07 | 21.08 | 210.8 | -0.98 (-4.44%) | 2,162,385 |
| 8 Aug 2007 | USD | 22.91 | 23.04 | 20.96 | 22.06 | 220.6 | -0.63 (-2.78%) | 2,757,482 |
| 7 Aug 2007 | USD | 22.52 | 23.26 | 22 | 22.69 | 226.9 | +1.33 (+6.23%) | 2,905,852 |
| 6 Aug 2007 | USD | 21.64 | 21.87 | 20.36 | 21.36 | 213.6 | -0.29 (-1.34%) | 2,133,676 |
| 3 Aug 2007 | USD | 22.2 | 22.39 | 21.52 | 21.65 | 216.5 | -0.41 (-1.86%) | 1,167,771 |
| 2 Aug 2007 | USD | 20.95 | 22.35 | 20.9 | 22.06 | 220.6 | +1.23 (+5.90%) | 2,104,855 |
| 1 Aug 2007 | USD | 20.71 | 21.33 | 19.91 | 20.83 | 208.3 | -0.7 (-3.25%) | 3,063,420 |
| 31 Jul 2007 | USD | 22.32 | 22.96 | 20.93 | 21.53 | 215.3 | -1.77 (-7.60%) | 2,864,710 |
| 30 Jul 2007 | USD | 22.88 | 23.62 | 22.53 | 23.3 | 233 | +0.38 (+1.66%) | 1,890,402 |
| 27 Jul 2007 | USD | 25.43 | 25.43 | 22.18 | 22.9199 | 229.199 | -2.51 (-9.87%) | 4,118,053 |
| 26 Jul 2007 | USD | 26.49 | 26.49 | 24.58 | 25.43 | 254.3 | -1.22 (-4.58%) | 1,612,687 |
| 25 Jul 2007 | USD | 26.66 | 27.29 | 26.23 | 26.65 | 266.5 | +0.129 (+0.49%) | 1,106,840 |
