| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 29.05 | 29.32 | 28.4 | 28.59 | 7.1475 | -0.5 (-1.72%) | 1,011,203 |
| 17 Jul 2007 | USD | 27.16 | 29.45 | 27.08 | 29.09 | 7.2725 | +3.71 (+14.62%) | 2,907,726 |
| 16 Jul 2007 | USD | 25.43 | 25.64 | 25.36 | 25.38 | 6.345 | -0.14 (-0.55%) | 208,506 |
| 13 Jul 2007 | USD | 25.39 | 25.64 | 24.98 | 25.52 | 6.38 | +0.03 (+0.12%) | 321,655 |
| 12 Jul 2007 | USD | 25.15 | 25.83 | 24.94 | 25.49 | 6.3725 | +0.55 (+2.21%) | 412,928 |
| 11 Jul 2007 | USD | 24.35 | 25.19 | 24.3 | 24.94 | 6.235 | +0.605 (+2.49%) | 589,997 |
| 10 Jul 2007 | USD | 24.98 | 25.19 | 24.31 | 24.335 | 6.0838 | -0.665 (-2.66%) | 436,338 |
| 9 Jul 2007 | USD | 25.11 | 25.11 | 24.63 | 25 | 6.25 | +0.46 (+1.87%) | 412,513 |
| 6 Jul 2007 | USD | 24.79 | 24.844 | 24.24 | 24.54 | 6.135 | -0.26 (-1.05%) | 291,482 |
| 5 Jul 2007 | USD | 25.05 | 25.29 | 24.76 | 24.8 | 6.2 | -0.24 (-0.96%) | 272,137 |
| 4 Jul 2007 | USD | 25.04 | 25.04 | 25.04 | 25.04 | 6.26 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 25.08 | 25.12 | 24.87 | 25.04 | 6.26 | -0.05 (-0.20%) | 101,556 |
| 2 Jul 2007 | USD | 24.85 | 25.16 | 24.52 | 25.09 | 6.2725 | +0.43 (+1.74%) | 284,822 |
| 29 Jun 2007 | USD | 24.81 | 25.28 | 24.66 | 24.66 | 6.165 | -0.1 (-0.40%) | 358,146 |
| 28 Jun 2007 | USD | 25 | 25.29 | 24.71 | 24.76 | 6.19 | -0.26 (-1.04%) | 406,112 |
| 27 Jun 2007 | USD | 24.26 | 25.06 | 24.15 | 25.02 | 6.255 | +0.52 (+2.12%) | 375,107 |
| 26 Jun 2007 | USD | 24.43 | 24.55 | 24.05 | 24.5 | 6.125 | +0.08 (+0.33%) | 568,601 |
| 25 Jun 2007 | USD | 24.03 | 24.61 | 23.89 | 24.42 | 6.105 | +0.29 (+1.20%) | 370,701 |
| 22 Jun 2007 | USD | 23.94 | 24.29 | 23.75 | 24.13 | 6.0325 | +0.09 (+0.37%) | 571,740 |
| 21 Jun 2007 | USD | 24.01 | 24.56 | 24 | 24.04 | 6.01 | -0.04 (-0.17%) | 441,212 |
| 20 Jun 2007 | USD | 24.26 | 24.39 | 23.88 | 24.08 | 6.02 | -0.15 (-0.62%) | 449,233 |
| 19 Jun 2007 | USD | 23.95 | 24.42 | 23.88 | 24.23 | 6.0575 | +0.16 (+0.66%) | 353,105 |
| 18 Jun 2007 | USD | 23.75 | 24.17 | 23.69 | 24.07 | 6.0175 | +0.34 (+1.43%) | 335,940 |
| 15 Jun 2007 | USD | 24.13 | 24.1695 | 23.52 | 23.73 | 5.9325 | -0.09 (-0.38%) | 630,905 |
| 14 Jun 2007 | USD | 23.37 | 23.96 | 23.32 | 23.82 | 5.955 | +0.3 (+1.28%) | 283,653 |
| 13 Jun 2007 | USD | 23.16 | 23.56 | 23 | 23.52 | 5.88 | +0.46 (+1.99%) | 206,138 |
| 12 Jun 2007 | USD | 22.98 | 23.22 | 22.92 | 23.06 | 5.765 | -0.1 (-0.43%) | 309,338 |
| 11 Jun 2007 | USD | 23.1 | 23.39 | 22.92 | 23.16 | 5.79 | +0.07 (+0.30%) | 310,823 |
| 8 Jun 2007 | USD | 23.04 | 23.27 | 23.01 | 23.09 | 5.7725 | -0.05 (-0.22%) | 317,034 |
| 7 Jun 2007 | USD | 23.28 | 23.42 | 23 | 23.14 | 5.785 | -0.28 (-1.20%) | 378,549 |
