| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | USD | 18.93 | 19.7 | 18.93 | 19.6 | 19.6 | +0.6 (+3.16%) | 19,058 |
| 18 Jul 2007 | USD | 19.01 | 19.18 | 18.82 | 19 | 19 | -0.26 (-1.35%) | 17,590 |
| 17 Jul 2007 | USD | 18.75 | 19.35 | 18.61 | 19.26 | 19.26 | +0.65 (+3.49%) | 37,185 |
| 16 Jul 2007 | USD | 18.13 | 18.8 | 18.13 | 18.61 | 18.61 | +0.47 (+2.59%) | 17,977 |
| 13 Jul 2007 | USD | 17.93 | 18.48 | 17.93 | 18.14 | 18.14 | +0.17 (+0.95%) | 17,597 |
| 12 Jul 2007 | USD | 17.9 | 18.132 | 17.78 | 17.97 | 17.97 | 0.0 (0.0%) | 15,042 |
| 11 Jul 2007 | USD | 18.1 | 18.11 | 17.97 | 17.97 | 17.97 | -0.08 (-0.44%) | 25,103 |
| 10 Jul 2007 | USD | 18.1 | 18.3 | 17.91 | 18.05 | 18.05 | -0.04 (-0.22%) | 45,011 |
| 9 Jul 2007 | USD | 18.16 | 18.35 | 17.72 | 18.09 | 18.09 | -0.2 (-1.09%) | 72,892 |
| 6 Jul 2007 | USD | 18.35 | 18.48 | 18.2595 | 18.29 | 18.29 | -0.03 (-0.16%) | 10,116 |
| 5 Jul 2007 | USD | 18.59 | 18.59 | 18.11 | 18.32 | 18.32 | -0.3 (-1.61%) | 10,422 |
| 4 Jul 2007 | USD | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 18.09 | 18.88 | 18.09 | 18.62 | 18.62 | +0.41 (+2.25%) | 8,609 |
| 2 Jul 2007 | USD | 18.45 | 18.45 | 18.07 | 18.21 | 18.21 | -0.02 (-0.11%) | 21,123 |
| 29 Jun 2007 | USD | 18.65 | 18.65 | 18.23 | 18.23 | 18.23 | -0.37 (-1.99%) | 24,562 |
| 28 Jun 2007 | USD | 18.55 | 18.72 | 18.43 | 18.6 | 18.6 | +0.26 (+1.42%) | 19,080 |
| 27 Jun 2007 | USD | 18.55 | 18.79 | 18.3129 | 18.34 | 18.34 | -0.07 (-0.38%) | 10,901 |
| 26 Jun 2007 | USD | 18.85 | 19.02 | 18.23 | 18.41 | 18.41 | -0.26 (-1.39%) | 23,954 |
| 25 Jun 2007 | USD | 19.2 | 19.75 | 18.67 | 18.67 | 18.67 | -0.53 (-2.76%) | 53,379 |
| 22 Jun 2007 | USD | 18.95 | 19.2 | 18.78 | 19.2 | 19.2 | +0.21 (+1.11%) | 14,033 |
| 21 Jun 2007 | USD | 19.22 | 19.24 | 18.83 | 18.99 | 18.99 | -0.12 (-0.63%) | 19,085 |
| 20 Jun 2007 | USD | 19.36 | 19.43 | 19.08 | 19.11 | 19.11 | -0.22 (-1.14%) | 17,624 |
| 19 Jun 2007 | USD | 19.19 | 19.33 | 18.95 | 19.3299 | 19.3299 | +0.28 (+1.47%) | 29,318 |
| 18 Jun 2007 | USD | 18.65 | 19.0599 | 18.5 | 19.05 | 19.05 | +0.58 (+3.14%) | 33,378 |
| 15 Jun 2007 | USD | 18.743 | 18.99 | 18.47 | 18.47 | 18.47 | -0.31 (-1.65%) | 28,440 |
| 14 Jun 2007 | USD | 18.85 | 19.02 | 18.66 | 18.78 | 18.78 | +0.07 (+0.37%) | 18,019 |
| 13 Jun 2007 | USD | 18.1 | 19 | 18.02 | 18.71 | 18.71 | +0.7 (+3.89%) | 26,437 |
| 12 Jun 2007 | USD | 18.5 | 18.5 | 18 | 18.01 | 18.01 | -0.34 (-1.85%) | 25,586 |
| 11 Jun 2007 | USD | 18.6 | 18.82 | 18.35 | 18.35 | 18.35 | -0.35 (-1.87%) | 13,954 |
| 8 Jun 2007 | USD | 18.8 | 18.91 | 18.6999 | 18.7 | 18.7 | +0.07 (+0.38%) | 18,570 |
