| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | USD | 15.55 | 15.55 | 14.96 | 15.21 | 21,294 | -0.37 (-2.37%) | 1,849 |
| 19 Jul 2007 | USD | 15.67 | 16 | 15.52 | 15.58 | 21,812 | +0.05 (+0.32%) | 2,151 |
| 18 Jul 2007 | USD | 15.4 | 15.6 | 15.01 | 15.53 | 21,742 | +0.01 (+0.06%) | 1,831 |
| 17 Jul 2007 | USD | 15.45 | 15.62 | 15.45 | 15.52 | 21,728 | +0.05 (+0.32%) | 1,415 |
| 16 Jul 2007 | USD | 15.42 | 15.54 | 15.4 | 15.47 | 21,658 | +0.02 (+0.13%) | 1,988 |
| 13 Jul 2007 | USD | 15.41 | 15.52 | 15.31 | 15.45 | 21,630 | -0.05 (-0.32%) | 2,430 |
| 12 Jul 2007 | USD | 15.55 | 15.68 | 15.37 | 15.5 | 21,700 | 0.0 (0.0%) | 1,731 |
| 11 Jul 2007 | USD | 15.87 | 15.94 | 15.41 | 15.5 | 21,700 | -0.37 (-2.33%) | 2,857 |
| 10 Jul 2007 | USD | 16.29 | 16.4 | 15.82 | 15.87 | 22,218 | -0.59 (-3.58%) | 1,373 |
| 9 Jul 2007 | USD | 16.61 | 16.65 | 16.34 | 16.46 | 23,044 | -0.1 (-0.60%) | 1,271 |
| 6 Jul 2007 | USD | 16.78 | 16.78 | 16.42 | 16.56 | 23,184 | -0.21 (-1.25%) | 766 |
| 5 Jul 2007 | USD | 16.28 | 16.83 | 16.28 | 16.77 | 23,478 | +0.5 (+3.07%) | 1,591 |
| 4 Jul 2007 | USD | 16.27 | 16.27 | 16.27 | 16.27 | 22,778 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 16.4 | 16.6 | 16.09 | 16.27 | 22,778 | -0.08 (-0.49%) | 853 |
| 2 Jul 2007 | USD | 16.36 | 16.5 | 16.12 | 16.35 | 22,890 | +0.16 (+0.99%) | 2,475 |
| 29 Jun 2007 | USD | 17.09 | 17.38 | 16.05 | 16.19 | 22,666 | -0.78 (-4.60%) | 2,229 |
| 28 Jun 2007 | USD | 16.97 | 17.2 | 16.65 | 16.97 | 23,758 | +0.04 (+0.24%) | 1,291 |
| 27 Jun 2007 | USD | 16.33 | 16.98 | 16.12 | 16.93 | 23,702 | +0.43 (+2.61%) | 949 |
| 26 Jun 2007 | USD | 16.55 | 16.55 | 16.17 | 16.5 | 23,100 | +0.1 (+0.61%) | 1,520 |
| 25 Jun 2007 | USD | 16.54 | 17 | 16.29 | 16.4 | 22,960 | -0.13 (-0.79%) | 2,215 |
| 22 Jun 2007 | USD | 17.41 | 17.5 | 16.53 | 16.53 | 23,142 | -0.88 (-5.05%) | 5,449 |
| 21 Jun 2007 | USD | 17.88 | 18.05 | 17.3 | 17.41 | 24,374 | -0.58 (-3.22%) | 2,021 |
| 20 Jun 2007 | USD | 18.8 | 19.0674 | 17.8 | 17.99 | 25,186 | -0.72 (-3.85%) | 1,653 |
| 19 Jun 2007 | USD | 18.12 | 18.83 | 18.025 | 18.71 | 26,194 | +0.59 (+3.26%) | 2,904 |
| 18 Jun 2007 | USD | 19.03 | 19.03 | 17.85 | 18.12 | 25,368 | -0.94 (-4.93%) | 2,446 |
| 15 Jun 2007 | USD | 18.86 | 19.19 | 18.52 | 19.06 | 26,684 | +0.6 (+3.25%) | 2,905 |
| 14 Jun 2007 | USD | 18.12 | 18.92 | 18.12 | 18.46 | 25,844 | +0.36 (+1.99%) | 855 |
| 13 Jun 2007 | USD | 17.59 | 18.15 | 17.59 | 18.1 | 25,340 | +0.52 (+2.96%) | 1,615 |
| 12 Jun 2007 | USD | 18.15 | 18.35 | 17.56 | 17.58 | 24,612 | -0.64 (-3.51%) | 1,687 |
| 11 Jun 2007 | USD | 18.16 | 18.47 | 18.09 | 18.22 | 25,508 | -0.03 (-0.16%) | 620 |
