| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 21.44 | 21.65 | 21.23 | 21.64 | 21.64 | -0.01 (-0.05%) | 526,266 |
| 17 Jul 2007 | USD | 21.53 | 21.68 | 21.5 | 21.65 | 21.65 | 0.0 (0.0%) | 528,900 |
| 16 Jul 2007 | USD | 21.65 | 21.84 | 21.42 | 21.65 | 21.65 | -0.08 (-0.37%) | 693,100 |
| 13 Jul 2007 | USD | 21.66 | 21.73 | 21.5636 | 21.73 | 21.73 | +0.07 (+0.32%) | 602,000 |
| 12 Jul 2007 | USD | 21.24 | 21.66 | 21.24 | 21.66 | 21.66 | +0.51 (+2.41%) | 755,000 |
| 11 Jul 2007 | USD | 21.12 | 21.21 | 20.97 | 21.15 | 21.15 | -0.02 (-0.09%) | 636,000 |
| 10 Jul 2007 | USD | 21.16 | 21.35 | 21 | 21.17 | 21.17 | -0.16 (-0.75%) | 661,800 |
| 9 Jul 2007 | USD | 21.31 | 21.35 | 21.2 | 21.33 | 21.33 | +0.17 (+0.80%) | 652,700 |
| 6 Jul 2007 | USD | 21.5 | 21.5 | 21.1299 | 21.16 | 21.16 | -0.09 (-0.42%) | 797,267 |
| 5 Jul 2007 | USD | 21.44 | 25 | 21.05 | 21.25 | 21.25 | +0.05 (+0.24%) | 2,205,700 |
| 4 Jul 2007 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 21.4 | 21.43 | 21.03 | 21.2 | 21.2 | +0.11 (+0.52%) | 405,000 |
| 2 Jul 2007 | USD | 20.99 | 21.09 | 20.9 | 21.09 | 21.09 | +0.17 (+0.81%) | 733,900 |
| 29 Jun 2007 | USD | 20.85 | 21.02 | 20.7 | 20.92 | 20.92 | +0.01 (+0.05%) | 480,672 |
| 28 Jun 2007 | USD | 20.79 | 20.98 | 20.73 | 20.91 | 20.91 | +0.12 (+0.58%) | 740,500 |
| 27 Jun 2007 | USD | 20.39 | 20.79 | 20.3 | 20.79 | 20.79 | +0.32 (+1.56%) | 331,600 |
| 26 Jun 2007 | USD | 20.58 | 20.58 | 20.31 | 20.47 | 20.47 | -0.13 (-0.63%) | 1,239,200 |
| 25 Jun 2007 | USD | 20.89 | 20.89 | 20.37 | 20.6 | 20.6 | +0.11 (+0.54%) | 903,500 |
| 22 Jun 2007 | USD | 20.75 | 20.75 | 20.49 | 20.49 | 20.49 | -0.2 (-0.97%) | 408,400 |
| 21 Jun 2007 | USD | 20.58 | 20.7 | 20.49 | 20.69 | 20.69 | -0.04 (-0.19%) | 763,200 |
| 20 Jun 2007 | USD | 20.94 | 21.24 | 20.5 | 20.73 | 20.73 | -0.22 (-1.05%) | 1,515,800 |
| 19 Jun 2007 | USD | 20.73 | 20.95 | 20.6401 | 20.95 | 20.95 | +0.26 (+1.26%) | 1,508,300 |
| 18 Jun 2007 | USD | 20.77 | 20.93 | 20.6185 | 20.69 | 20.69 | -0.08 (-0.39%) | 1,314,900 |
| 15 Jun 2007 | USD | 20.6 | 20.77 | 20.6 | 20.77 | 20.77 | +0.22 (+1.07%) | 1,571,100 |
| 14 Jun 2007 | USD | 20.3 | 20.55 | 20.3 | 20.55 | 20.55 | +0.36 (+1.78%) | 524,000 |
| 13 Jun 2007 | USD | 20 | 20.2 | 19.91 | 20.19 | 20.19 | +0.12 (+0.60%) | 602,500 |
| 12 Jun 2007 | USD | 20.11 | 20.14 | 19.8484 | 20.07 | 20.07 | -0.17 (-0.84%) | 708,800 |
| 11 Jun 2007 | USD | 20.1 | 20.24 | 19.9601 | 20.24 | 20.24 | +0.09 (+0.45%) | 514,200 |
| 8 Jun 2007 | USD | 19.71 | 20.15 | 19.67 | 20.15 | 20.15 | +0.23 (+1.15%) | 577,040 |
| 7 Jun 2007 | USD | 20.12 | 20.19 | 19.74 | 19.92 | 19.92 | -0.41 (-2.02%) | 532,800 |
