| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | USD | 32.35 | 33.75 | 32.35 | 33.49 | 16.745 | +1.19 (+3.68%) | 1,069,462 |
| 28 Aug 2007 | USD | 32.92 | 32.98 | 32.08 | 32.3 | 16.15 | -0.75 (-2.27%) | 636,838 |
| 27 Aug 2007 | USD | 34.5 | 34.5 | 32.87 | 33.05 | 16.525 | -1.32 (-3.84%) | 374,924 |
| 24 Aug 2007 | USD | 34.23 | 34.49 | 33.2857 | 34.37 | 17.185 | +0.58 (+1.72%) | 354,014 |
| 23 Aug 2007 | USD | 35.24 | 35.24 | 33.62 | 33.79 | 16.895 | -0.5 (-1.46%) | 618,996 |
| 22 Aug 2007 | USD | 34.8 | 36 | 34.098 | 34.29 | 17.145 | +0.27 (+0.79%) | 819,396 |
| 21 Aug 2007 | USD | 33.76 | 34.7 | 32.3 | 34.02 | 17.01 | +1.02 (+3.09%) | 1,250,948 |
| 20 Aug 2007 | USD | 34 | 34.17 | 32 | 33 | 16.5 | +0.06 (+0.18%) | 582,160 |
| 17 Aug 2007 | USD | 34.99 | 34.99 | 31.68 | 32.94 | 16.47 | +0.91 (+2.84%) | 1,149,822 |
| 16 Aug 2007 | USD | 31.95 | 33.39 | 28.7 | 32.03 | 16.015 | -1.42 (-4.25%) | 2,732,128 |
| 15 Aug 2007 | USD | 35.25 | 35.25 | 32.113 | 33.45 | 16.725 | -0.05 (-0.15%) | 1,529,156 |
| 14 Aug 2007 | USD | 37 | 37.19 | 33.49 | 33.5 | 16.75 | -3.38 (-9.16%) | 2,153,220 |
| 13 Aug 2007 | USD | 38 | 38 | 36.51 | 36.88 | 18.44 | +0.73 (+2.02%) | 961,774 |
| 10 Aug 2007 | USD | 34 | 36.2 | 32.26 | 36.15 | 18.075 | +0.8 (+2.26%) | 2,232,072 |
| 9 Aug 2007 | USD | 36.65 | 37.75 | 34.5 | 35.35 | 17.675 | -2.4 (-6.36%) | 1,827,862 |
| 8 Aug 2007 | USD | 37 | 38.85 | 36.4 | 37.75 | 18.875 | +1.51 (+4.17%) | 4,066,000 |
| 7 Aug 2007 | USD | 33 | 37.03 | 32.13 | 36.24 | 18.12 | +3.49 (+10.66%) | 3,980,664 |
| 6 Aug 2007 | USD | 32 | 32.85 | 30.09 | 32.75 | 16.375 | +1.75 (+5.65%) | 2,998,438 |
| 3 Aug 2007 | USD | 34.45 | 34.5 | 30.09 | 31 | 15.5 | -2.05 (-6.20%) | 2,220,780 |
| 2 Aug 2007 | USD | 32 | 33.83 | 31.98 | 33.05 | 16.525 | +1.97 (+6.34%) | 1,969,342 |
| 1 Aug 2007 | USD | 32.98 | 33.25 | 30.4 | 31.08 | 15.54 | -1.06 (-3.30%) | 3,061,146 |
| 31 Jul 2007 | USD | 32 | 34.17 | 30.21 | 32.14 | 16.07 | +2.16 (+7.20%) | 4,441,496 |
| 30 Jul 2007 | USD | 28.86 | 31.85 | 28.36 | 29.98 | 14.99 | +1.98 (+7.07%) | 5,767,002 |
| 27 Jul 2007 | USD | 25 | 28.64 | 24.92 | 28 | 14 | 0.0 (0.0%) | 29,255,960 |
