| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | USD | 26.88 | 27.04 | 26.27 | 26.521 | 265.21 | -0.469 (-1.74%) | 1,206,094 |
| 23 Jul 2007 | USD | 26.93 | 27.31 | 25.77 | 26.99 | 269.9 | -0.06 (-0.22%) | 1,462,216 |
| 20 Jul 2007 | USD | 28.31 | 28.31 | 25.09 | 27.05 | 270.5 | -1.32 (-4.65%) | 3,987,793 |
| 19 Jul 2007 | USD | 28.19 | 28.6 | 28.01 | 28.37 | 283.7 | +0.49 (+1.76%) | 1,481,409 |
| 18 Jul 2007 | USD | 28.67 | 29 | 27.6 | 27.88 | 278.8 | -0.87 (-3.03%) | 1,516,611 |
| 17 Jul 2007 | USD | 27.69 | 29.14 | 27.58 | 28.75 | 287.5 | +1.16 (+4.20%) | 1,729,791 |
| 16 Jul 2007 | USD | 27.85 | 28.33 | 27.49 | 27.59 | 275.9 | -0.16 (-0.58%) | 1,055,449 |
| 13 Jul 2007 | USD | 27.1 | 27.91 | 26.84 | 27.75 | 277.5 | +0.56 (+2.06%) | 894,994 |
| 12 Jul 2007 | USD | 25.71 | 27.45 | 25.66 | 27.19 | 271.9 | +1.74 (+6.84%) | 1,870,950 |
| 11 Jul 2007 | USD | 25.26 | 25.5 | 25 | 25.45 | 254.5 | +0.29 (+1.15%) | 645,617 |
| 10 Jul 2007 | USD | 24.7 | 25.82 | 24.63 | 25.16 | 251.6 | +0.37 (+1.49%) | 1,199,120 |
| 9 Jul 2007 | USD | 24.75 | 24.94 | 24.33 | 24.79 | 247.9 | +0.04 (+0.16%) | 843,002 |
| 6 Jul 2007 | USD | 24.32 | 25.05 | 24.29 | 24.75 | 247.5 | +0.37 (+1.52%) | 1,417,885 |
| 5 Jul 2007 | USD | 25.63 | 25.66 | 23.43 | 24.38 | 243.8 | -1.38 (-5.36%) | 2,531,606 |
| 4 Jul 2007 | USD | 25.76 | 25.76 | 25.76 | 25.76 | 257.6 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 25.69 | 26 | 25.69 | 25.76 | 257.6 | -0.03 (-0.12%) | 512,619 |
| 2 Jul 2007 | USD | 26.14 | 26.25 | 25.68 | 25.79 | 257.9 | -0.23 (-0.88%) | 1,190,570 |
| 29 Jun 2007 | USD | 26.17 | 26.45 | 25.89 | 26.02 | 260.2 | +0.01 (+0.04%) | 1,442,332 |
| 28 Jun 2007 | USD | 25.83 | 26.44 | 25.62 | 26.01 | 260.1 | +0.29 (+1.13%) | 1,094,756 |
| 27 Jun 2007 | USD | 24.81 | 25.88 | 24.52 | 25.72 | 257.2 | +1.01 (+4.09%) | 987,498 |
| 26 Jun 2007 | USD | 25.28 | 25.79 | 24.6 | 24.71 | 247.1 | -0.51 (-2.02%) | 1,470,683 |
| 25 Jun 2007 | USD | 24.73 | 25.73 | 24.59 | 25.22 | 252.2 | +0.51 (+2.06%) | 1,376,172 |
| 22 Jun 2007 | USD | 25.04 | 25.17 | 24.38 | 24.71 | 247.1 | -0.49 (-1.94%) | 1,133,298 |
| 21 Jun 2007 | USD | 24.68 | 25.32 | 24.36 | 25.2 | 252 | +0.5 (+2.02%) | 790,765 |
| 20 Jun 2007 | USD | 24.97 | 25.27 | 24.66 | 24.7 | 247 | -0.16 (-0.64%) | 875,787 |
| 19 Jun 2007 | USD | 24.65 | 24.98 | 24.65 | 24.86 | 248.6 | +0.13 (+0.53%) | 802,245 |
| 18 Jun 2007 | USD | 25.11 | 25.39 | 24.6 | 24.73 | 247.3 | -0.25 (-1.00%) | 1,049,107 |
| 15 Jun 2007 | USD | 25.1 | 25.21 | 24.96 | 24.98 | 249.8 | +0.2 (+0.81%) | 1,363,309 |
| 14 Jun 2007 | USD | 24.54 | 24.94 | 24.45 | 24.78 | 247.8 | +0.19 (+0.77%) | 1,214,390 |
| 13 Jun 2007 | USD | 23.7 | 24.75 | 23.67 | 24.59 | 245.9 | +0.9 (+3.80%) | 1,705,521 |
