| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2007 | USD | 15.28 | 15.33 | 14.89 | 15.19 | 15.19 | -0.24 (-1.56%) | 311,912 |
| 6 Aug 2007 | USD | 15.18 | 15.48 | 14.681 | 15.43 | 15.43 | +0.13 (+0.85%) | 377,088 |
| 3 Aug 2007 | USD | 16.12 | 16.2 | 15.23 | 15.3 | 15.3 | -0.95 (-5.85%) | 523,866 |
| 2 Aug 2007 | USD | 15.98 | 16.36 | 15.94 | 16.25 | 16.25 | +0.16 (+0.99%) | 279,932 |
| 1 Aug 2007 | USD | 15.84 | 16.3 | 15.62 | 16.09 | 16.09 | -0.33 (-2.01%) | 330,655 |
| 31 Jul 2007 | USD | 16.73 | 17.01 | 16.3 | 16.42 | 16.42 | -0.44 (-2.61%) | 765,335 |
| 30 Jul 2007 | USD | 16.67 | 16.98 | 16.54 | 16.86 | 16.86 | +0.06 (+0.36%) | 326,848 |
| 27 Jul 2007 | USD | 16.73 | 17 | 16.6701 | 16.8 | 16.8 | -0.15 (-0.88%) | 549,285 |
| 26 Jul 2007 | USD | 17.13 | 17.13 | 16.65 | 16.95 | 16.95 | -0.45 (-2.59%) | 660,755 |
| 25 Jul 2007 | USD | 17.6 | 17.77 | 17.0938 | 17.4 | 17.4 | -0.08 (-0.46%) | 478,315 |
| 24 Jul 2007 | USD | 17.65 | 17.65 | 17.44 | 17.4799 | 17.4799 | -0.1 (-0.57%) | 350,854 |
| 23 Jul 2007 | USD | 17.58 | 17.66 | 17.5 | 17.58 | 17.58 | +0.73 (+4.33%) | 383,808 |
| 20 Jul 2007 | USD | 16.77 | 16.97 | 16.7 | 16.85 | 16.85 | -0.03 (-0.18%) | 65,413 |
| 19 Jul 2007 | USD | 16.97 | 17.09 | 16.76 | 16.88 | 16.88 | -0.06 (-0.35%) | 169,676 |
| 18 Jul 2007 | USD | 16.75 | 16.96 | 16.72 | 16.94 | 16.94 | +0.04 (+0.24%) | 211,771 |
| 17 Jul 2007 | USD | 16.62 | 16.98 | 16.62 | 16.9 | 16.9 | +0.53 (+3.24%) | 223,416 |
| 16 Jul 2007 | USD | 16.17 | 16.45 | 16.16 | 16.37 | 16.37 | -0.14 (-0.85%) | 765,657 |
| 13 Jul 2007 | USD | 16.3 | 16.53 | 16.26 | 16.51 | 16.51 | +0.17 (+1.04%) | 287,582 |
| 12 Jul 2007 | USD | 16.05 | 16.35 | 15.9201 | 16.34 | 16.34 | +0.25 (+1.55%) | 132,095 |
| 11 Jul 2007 | USD | 15.95 | 16.1 | 15.66 | 16.09 | 16.09 | -0.07 (-0.43%) | 156,493 |
| 10 Jul 2007 | USD | 16.14 | 16.24 | 16.03 | 16.16 | 16.16 | -0.17 (-1.04%) | 309,812 |
| 9 Jul 2007 | USD | 16.35 | 16.56 | 16.25 | 16.33 | 16.33 | -0.23 (-1.39%) | 267,785 |
| 6 Jul 2007 | USD | 16.32 | 16.59 | 16.31 | 16.56 | 16.56 | +0.12 (+0.73%) | 259,807 |
| 5 Jul 2007 | USD | 16.79 | 16.85 | 16.35 | 16.44 | 16.44 | -0.08 (-0.48%) | 280,316 |
| 4 Jul 2007 | USD | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 16.43 | 17 | 16.43 | 16.52 | 16.52 | +0.04 (+0.24%) | 196,328 |
| 2 Jul 2007 | USD | 16.1 | 16.55 | 16.09 | 16.48 | 16.48 | +0.34 (+2.11%) | 271,451 |
| 29 Jun 2007 | USD | 16 | 16.15 | 15.96 | 16.14 | 16.14 | +0.16 (+1.00%) | 130,686 |
| 28 Jun 2007 | USD | 15.79 | 16.15 | 15.7492 | 15.98 | 15.98 | +0.16 (+1.01%) | 209,598 |
| 27 Jun 2007 | USD | 15.65 | 15.92 | 15.2 | 15.82 | 15.82 | -0.13 (-0.82%) | 230,083 |
