| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2007 | USD | 17.21 | 17.25 | 16.8384 | 17.07 | 18.7454 | -0.2 (-1.16%) | 50,100 |
| 19 Sep 2007 | USD | 17.05 | 17.27 | 17.05 | 17.27 | 18.965 | +0.42 (+2.49%) | 48,300 |
| 18 Sep 2007 | USD | 16.45 | 16.93 | 16.35 | 16.85 | 18.5038 | +0.44 (+2.68%) | 44,600 |
| 17 Sep 2007 | USD | 16.8 | 16.8 | 16.4 | 16.41 | 18.0206 | -0.32 (-1.91%) | 37,400 |
| 14 Sep 2007 | USD | 16.82 | 16.93 | 16.72 | 16.73 | 18.372 | -0.2 (-1.18%) | 29,500 |
| 13 Sep 2007 | USD | 17.02 | 17.03 | 16.8 | 16.93 | 18.5916 | -0.04 (-0.24%) | 39,900 |
| 12 Sep 2007 | USD | 17.06 | 17.0952 | 16.81 | 16.97 | 18.6356 | -0.55 (-3.14%) | 34,500 |
| 11 Sep 2007 | USD | 17.7 | 17.73 | 17.45 | 17.52 | 19.2395 | -0.01 (-0.06%) | 41,000 |
| 10 Sep 2007 | USD | 17.73 | 17.73 | 17.48 | 17.53 | 19.2505 | -0.21 (-1.18%) | 17,900 |
| 7 Sep 2007 | USD | 17.75 | 17.79 | 17.5 | 17.74 | 19.4811 | -0.06 (-0.34%) | 19,200 |
| 6 Sep 2007 | USD | 17.85 | 18 | 17.65 | 17.8 | 19.547 | +0.16 (+0.91%) | 24,100 |
| 5 Sep 2007 | USD | 17.4 | 17.65 | 17.32 | 17.64 | 19.3713 | +0.21 (+1.20%) | 14,200 |
| 4 Sep 2007 | USD | 17.28 | 17.55 | 17.25 | 17.43 | 19.1407 | +0.03 (+0.17%) | 24,500 |
| 3 Sep 2007 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 19.1078 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 17.12 | 17.83 | 17.12 | 17.4 | 19.1078 | +0.37 (+2.17%) | 33,500 |
| 30 Aug 2007 | USD | 17.32 | 17.6 | 17.03 | 17.03 | 18.7014 | -0.49 (-2.80%) | 30,200 |
| 29 Aug 2007 | USD | 17.75 | 17.95 | 17.51 | 17.52 | 19.2395 | -0.33 (-1.85%) | 22,800 |
| 28 Aug 2007 | USD | 18.15 | 18.34 | 17.71 | 17.85 | 19.6019 | -0.35 (-1.92%) | 22,300 |
| 27 Aug 2007 | USD | 18.55 | 18.64 | 18.2 | 18.2 | 19.9863 | -0.5 (-2.67%) | 19,300 |
| 24 Aug 2007 | USD | 18.6 | 18.7 | 18.5 | 18.7 | 20.5353 | +0.2 (+1.08%) | 4,200 |
| 23 Aug 2007 | USD | 18.4 | 18.59 | 18.25 | 18.5 | 20.3157 | +0.2 (+1.09%) | 24,000 |
| 22 Aug 2007 | USD | 18.1 | 18.6 | 18 | 18.3 | 20.0961 | +0.4 (+2.23%) | 20,000 |
| 21 Aug 2007 | USD | 17.7 | 18 | 17.07 | 17.9 | 19.6568 | +0.35 (+1.99%) | 37,200 |
| 20 Aug 2007 | USD | 17 | 17.6 | 17 | 17.55 | 19.2725 | +0.55 (+3.24%) | 36,600 |
| 17 Aug 2007 | USD | 16.7 | 17.25 | 16.61 | 17 | 18.6685 | +0.15 (+0.89%) | 33,300 |
| 16 Aug 2007 | USD | 18.45 | 18.45 | 16 | 16.85 | 18.5038 | -1.65 (-8.92%) | 165,100 |
| 15 Aug 2007 | USD | 18.75 | 18.75 | 18.5 | 18.5 | 20.3157 | -0.25 (-1.33%) | 76,100 |
| 14 Aug 2007 | USD | 18.85 | 19 | 18.7 | 18.75 | 20.5903 | -0.25 (-1.32%) | 46,200 |
| 13 Aug 2007 | USD | 18.9 | 19.01 | 18.75 | 19 | 20.8648 | 0.0 (0.0%) | 18,600 |
| 10 Aug 2007 | USD | 19.01 | 19.01 | 19 | 19 | 20.8648 | -0.01 (-0.05%) | 32,200 |
