| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 18.66 | 18.789 | 18.19 | 18.55 | 18.55 | -0.1 (-0.54%) | 167,113 |
| 24 Jul 2007 | USD | 18.64 | 18.7316 | 18.25 | 18.65 | 18.65 | -0.14 (-0.75%) | 148,386 |
| 23 Jul 2007 | USD | 19.14 | 19.37 | 18.69 | 18.79 | 18.79 | -0.25 (-1.31%) | 84,293 |
| 20 Jul 2007 | USD | 19.73 | 19.73 | 18.55 | 19.04 | 19.04 | -0.55 (-2.81%) | 172,909 |
| 19 Jul 2007 | USD | 19.73 | 19.73 | 19.18 | 19.59 | 19.59 | +0.45 (+2.35%) | 110,791 |
| 18 Jul 2007 | USD | 19.58 | 19.65 | 18.77 | 19.14 | 19.14 | -0.52 (-2.64%) | 203,069 |
| 17 Jul 2007 | USD | 20.37 | 20.37 | 19.5 | 19.66 | 19.66 | -0.71 (-3.49%) | 227,623 |
| 16 Jul 2007 | USD | 20.75 | 20.93 | 20.12 | 20.37 | 20.37 | -0.15 (-0.73%) | 134,954 |
| 13 Jul 2007 | USD | 20.72 | 20.75 | 20.28 | 20.52 | 20.52 | -0.12 (-0.58%) | 123,018 |
| 12 Jul 2007 | USD | 20.35 | 20.89 | 19.8 | 20.64 | 20.64 | +1.06 (+5.41%) | 263,613 |
| 11 Jul 2007 | USD | 19.38 | 19.92 | 19.3612 | 19.58 | 19.58 | +0.21 (+1.08%) | 111,943 |
| 10 Jul 2007 | USD | 19.29 | 19.95 | 19.05 | 19.37 | 19.37 | +0.11 (+0.57%) | 140,780 |
| 9 Jul 2007 | USD | 19.26 | 19.63 | 18.81 | 19.26 | 19.26 | +0.09 (+0.47%) | 120,680 |
| 6 Jul 2007 | USD | 19.35 | 19.4 | 18.75 | 19.17 | 19.17 | -0.23 (-1.19%) | 116,114 |
| 5 Jul 2007 | USD | 19.39 | 19.47 | 19.102 | 19.4 | 19.4 | +0.1 (+0.52%) | 137,619 |
| 4 Jul 2007 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 19.49 | 19.63 | 19.06 | 19.3 | 19.3 | -0.16 (-0.82%) | 57,972 |
| 2 Jul 2007 | USD | 19.86 | 19.86 | 19.2124 | 19.46 | 19.46 | -0.39 (-1.96%) | 109,719 |
| 29 Jun 2007 | USD | 19.96 | 20.3 | 19.5 | 19.85 | 19.85 | -0.15 (-0.75%) | 189,156 |
| 28 Jun 2007 | USD | 19.1 | 20.19 | 19 | 20 | 20 | +0.94 (+4.93%) | 201,031 |
| 27 Jun 2007 | USD | 19.28 | 19.43 | 18.65 | 19.06 | 19.06 | -0.4 (-2.06%) | 252,489 |
| 26 Jun 2007 | USD | 20.27 | 20.3 | 19.19 | 19.46 | 19.46 | -0.67 (-3.33%) | 414,397 |
| 25 Jun 2007 | USD | 19.82 | 20.5 | 19.82 | 20.13 | 20.13 | +0.1 (+0.50%) | 239,942 |
| 22 Jun 2007 | USD | 19.99 | 20.74 | 19.66 | 20.03 | 20.03 | +0.04 (+0.20%) | 663,404 |
| 21 Jun 2007 | USD | 19 | 20.44 | 18.5 | 19.99 | 19.99 | +0.88 (+4.60%) | 482,579 |
| 20 Jun 2007 | USD | 18.33 | 19.55 | 18.11 | 19.11 | 19.11 | +0.99 (+5.46%) | 367,753 |
| 19 Jun 2007 | USD | 18.2 | 18.26 | 17.95 | 18.12 | 18.12 | +0.02 (+0.11%) | 152,057 |
| 18 Jun 2007 | USD | 18.21 | 18.25 | 17.85 | 18.1 | 18.1 | +0.1 (+0.56%) | 208,240 |
| 15 Jun 2007 | USD | 17.41 | 18.12 | 17.08 | 18 | 18 | +0.76 (+4.41%) | 452,865 |
| 14 Jun 2007 | USD | 16.75 | 17.45 | 16.6 | 17.24 | 17.24 | +0.66 (+3.98%) | 247,779 |
