| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 17.56 | 17.58 | 16.5 | 17.03 | 17.03 | -0.44 (-2.52%) | 205,008 |
| 24 Jul 2007 | USD | 17.62 | 17.8525 | 16.76 | 17.47 | 17.47 | -0.34 (-1.91%) | 313,960 |
| 23 Jul 2007 | USD | 17.97 | 18.17 | 17.46 | 17.81 | 17.81 | -0.02 (-0.11%) | 159,601 |
| 20 Jul 2007 | USD | 18 | 18.06 | 17.781 | 17.83 | 17.83 | -0.25 (-1.38%) | 181,355 |
| 19 Jul 2007 | USD | 18.06 | 18.47 | 17.96 | 18.08 | 18.08 | +0.11 (+0.61%) | 185,350 |
| 18 Jul 2007 | USD | 18.06 | 18.269 | 17.58 | 17.97 | 17.97 | -0.23 (-1.26%) | 340,098 |
| 17 Jul 2007 | USD | 18.2 | 18.43 | 18.14 | 18.2 | 18.2 | -0.03 (-0.16%) | 171,646 |
| 16 Jul 2007 | USD | 18.33 | 18.83 | 18.02 | 18.23 | 18.23 | -0.23 (-1.25%) | 202,091 |
| 13 Jul 2007 | USD | 18.45 | 18.68 | 18.2412 | 18.46 | 18.46 | -0.1 (-0.54%) | 146,210 |
| 12 Jul 2007 | USD | 18.35 | 18.7 | 18.16 | 18.56 | 18.56 | +0.29 (+1.59%) | 358,366 |
| 11 Jul 2007 | USD | 18.31 | 18.89 | 17.8801 | 18.27 | 18.27 | +0.03 (+0.16%) | 471,965 |
| 10 Jul 2007 | USD | 17.47 | 18.45 | 17.47 | 18.24 | 18.24 | +0.6 (+3.40%) | 697,690 |
| 9 Jul 2007 | USD | 17.72 | 17.91 | 17.61 | 17.64 | 17.64 | -0.08 (-0.45%) | 126,798 |
| 6 Jul 2007 | USD | 17.6 | 17.85 | 17.53 | 17.72 | 17.72 | +0.08 (+0.45%) | 88,529 |
| 5 Jul 2007 | USD | 17.91 | 17.99 | 17.52 | 17.64 | 17.64 | -0.19 (-1.07%) | 230,275 |
| 4 Jul 2007 | USD | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 17.77 | 17.9 | 17.28 | 17.83 | 17.83 | +0.07 (+0.39%) | 100,801 |
| 2 Jul 2007 | USD | 17.61 | 17.89 | 17.4 | 17.76 | 17.76 | +0.31 (+1.78%) | 181,623 |
| 29 Jun 2007 | USD | 17.81 | 17.9 | 17.19 | 17.45 | 17.45 | -0.26 (-1.47%) | 174,132 |
| 28 Jun 2007 | USD | 17.9 | 17.9 | 17.65 | 17.71 | 17.71 | -0.07 (-0.39%) | 148,865 |
| 27 Jun 2007 | USD | 16.93 | 17.7925 | 16.85 | 17.78 | 17.78 | +0.71 (+4.16%) | 187,042 |
| 26 Jun 2007 | USD | 17 | 17.35 | 16.773 | 17.07 | 17.07 | +0.02 (+0.12%) | 112,079 |
| 25 Jun 2007 | USD | 17.01 | 17.448 | 16.87 | 17.05 | 17.05 | +0.04 (+0.24%) | 129,292 |
| 22 Jun 2007 | USD | 17.3 | 17.43 | 16.78 | 17.01 | 17.01 | -0.28 (-1.62%) | 158,605 |
| 21 Jun 2007 | USD | 16.84 | 17.42 | 16.77 | 17.29 | 17.29 | +0.4 (+2.37%) | 121,268 |
| 20 Jun 2007 | USD | 17.45 | 17.45 | 16.84 | 16.89 | 16.89 | -0.52 (-2.99%) | 107,506 |
| 19 Jun 2007 | USD | 17.28 | 17.45 | 17.08 | 17.41 | 17.41 | +0.02 (+0.12%) | 79,226 |
| 18 Jun 2007 | USD | 17.12 | 17.45 | 17.12 | 17.39 | 17.39 | +0.35 (+2.05%) | 103,940 |
| 15 Jun 2007 | USD | 17.5 | 17.56 | 16.91 | 17.04 | 17.04 | -0.18 (-1.05%) | 240,095 |
| 14 Jun 2007 | USD | 17.21 | 17.47 | 17.11 | 17.22 | 17.22 | -0.03 (-0.17%) | 167,653 |
