| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | USD | 20.27 | 20.56 | 19.48 | 19.59 | 19.59 | -0.63 (-3.12%) | 371,524 |
| 1 Jan 2008 | USD | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | USD | 20.06 | 20.3 | 19.82 | 20.22 | 20.22 | +0.32 (+1.61%) | 370,850 |
| 28 Dec 2007 | USD | 20.05 | 20.18 | 19.73 | 19.9 | 19.9 | -0.11 (-0.55%) | 602,100 |
| 27 Dec 2007 | USD | 20.55 | 20.61 | 20 | 20.01 | 20.01 | -0.6 (-2.91%) | 507,600 |
| 26 Dec 2007 | USD | 20.38 | 20.94 | 20.25 | 20.61 | 20.61 | -0.01 (-0.05%) | 648,500 |
| 25 Dec 2007 | USD | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | USD | 20.46 | 20.77 | 20.46 | 20.62 | 20.62 | +0.11 (+0.54%) | 165,900 |
| 21 Dec 2007 | USD | 20.42 | 20.58 | 20.29 | 20.51 | 20.51 | +0.35 (+1.74%) | 1,550,300 |
| 20 Dec 2007 | USD | 20.54 | 20.66 | 20 | 20.16 | 20.16 | -0.31 (-1.51%) | 791,000 |
| 19 Dec 2007 | USD | 20.66 | 20.88 | 20.39 | 20.47 | 20.47 | -0.32 (-1.54%) | 295,830 |
| 18 Dec 2007 | USD | 20.82 | 21.13 | 20.6801 | 20.79 | 20.79 | +0.16 (+0.78%) | 841,604 |
| 17 Dec 2007 | USD | 21.5 | 21.78 | 20.54 | 20.63 | 20.63 | -1.06 (-4.89%) | 866,600 |
| 14 Dec 2007 | USD | 22.25 | 22.28 | 21.42 | 21.69 | 21.69 | -0.55 (-2.47%) | 295,300 |
| 13 Dec 2007 | USD | 22.7 | 22.71 | 22.11 | 22.24 | 22.24 | -0.45 (-1.98%) | 646,300 |
| 12 Dec 2007 | USD | 23.13 | 23.545 | 22.5 | 22.69 | 22.69 | -0.19 (-0.83%) | 635,044 |
| 11 Dec 2007 | USD | 23.67 | 23.83 | 22.71 | 22.88 | 22.88 | -0.65 (-2.76%) | 467,665 |
| 10 Dec 2007 | USD | 23.08 | 23.58 | 23.08 | 23.53 | 23.53 | +0.45 (+1.95%) | 759,175 |
| 7 Dec 2007 | USD | 21.86 | 23.3 | 21.58 | 23.08 | 23.08 | +1.53 (+7.10%) | 2,401,600 |
| 6 Dec 2007 | USD | 21.57 | 21.81 | 21.06 | 21.55 | 21.55 | +0.05 (+0.23%) | 861,800 |
| 5 Dec 2007 | USD | 21.51 | 21.82 | 21.3 | 21.5 | 21.5 | +0.33 (+1.56%) | 740,400 |
| 4 Dec 2007 | USD | 21.88 | 21.88 | 21 | 21.17 | 21.17 | -0.75 (-3.42%) | 665,300 |
| 3 Dec 2007 | USD | 22.17 | 22.51 | 21.72 | 21.92 | 21.92 | -0.09 (-0.41%) | 519,400 |
| 30 Nov 2007 | USD | 22.5 | 23 | 21.93 | 22.01 | 22.01 | -0.19 (-0.86%) | 441,200 |
| 29 Nov 2007 | USD | 22.5 | 22.58 | 22.1 | 22.2 | 22.2 | -0.33 (-1.46%) | 329,300 |
| 28 Nov 2007 | USD | 22.12 | 23.02 | 22.12 | 22.53 | 22.53 | +0.39 (+1.76%) | 580,800 |
| 27 Nov 2007 | USD | 22 | 22.22 | 21.56 | 22.14 | 22.14 | +0.44 (+2.03%) | 967,500 |
| 26 Nov 2007 | USD | 21.95 | 22.24 | 21.49 | 21.7 | 21.7 | -0.25 (-1.14%) | 445,000 |
| 23 Nov 2007 | USD | 21.98 | 22.19 | 21.82 | 21.95 | 21.95 | -0.05 (-0.23%) | 639,800 |
| 22 Nov 2007 | USD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
