| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 33.65 | 34.68 | 33.5 | 34.33 | 308.97 | +0.38 (+1.12%) | 456,266 |
| 17 Jul 2007 | USD | 34.52 | 35 | 33.59 | 33.95 | 305.55 | -0.37 (-1.08%) | 607,188 |
| 16 Jul 2007 | USD | 32.5 | 34.9567 | 32.25 | 34.32 | 308.88 | +1.83 (+5.63%) | 990,299 |
| 13 Jul 2007 | USD | 32.66 | 32.85 | 32.23 | 32.49 | 292.41 | -0.39 (-1.19%) | 522,095 |
| 12 Jul 2007 | USD | 31.92 | 33 | 30.61 | 32.8801 | 295.9209 | +0.03 (+0.09%) | 1,337,520 |
| 11 Jul 2007 | USD | 32.6 | 32.87 | 32.06 | 32.85 | 295.65 | +0.25 (+0.77%) | 695,580 |
| 10 Jul 2007 | USD | 31.87 | 33.49 | 31.5 | 32.6 | 293.4 | +0.58 (+1.81%) | 936,492 |
| 9 Jul 2007 | USD | 36.11 | 36.5 | 32 | 32.0201 | 288.1809 | -2.03 (-5.96%) | 1,461,090 |
| 6 Jul 2007 | USD | 35 | 35.26 | 33.38 | 34.05 | 306.45 | -0.85 (-2.44%) | 921,483 |
| 5 Jul 2007 | USD | 33.6 | 36.0499 | 33.04 | 34.9 | 314.1 | +1.86 (+5.63%) | 2,187,274 |
| 4 Jul 2007 | USD | 33.04 | 33.04 | 33.04 | 33.04 | 297.36 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 31.68 | 33.69 | 31.02 | 33.04 | 297.36 | +4.45 (+15.56%) | 2,078,955 |
| 2 Jul 2007 | USD | 29.42 | 29.44 | 28.52 | 28.59 | 257.31 | -0.75 (-2.56%) | 446,499 |
| 29 Jun 2007 | USD | 29.5 | 30.59 | 28.41 | 29.34 | 264.06 | +0.31 (+1.07%) | 810,468 |
| 28 Jun 2007 | USD | 30.05 | 30.83 | 28.6 | 29.03 | 261.27 | -0.07 (-0.24%) | 945,771 |
| 27 Jun 2007 | USD | 27.19 | 29.21 | 26.76 | 29.1 | 261.9 | +2.64 (+9.98%) | 734,795 |
| 26 Jun 2007 | USD | 26.54 | 27.3 | 25.89 | 26.46 | 238.14 | +0.1 (+0.38%) | 359,520 |
| 25 Jun 2007 | USD | 27.02 | 27.6 | 26.15 | 26.36 | 237.24 | -0.56 (-2.08%) | 456,813 |
| 22 Jun 2007 | USD | 28.09 | 28.19 | 26.63 | 26.92 | 242.28 | -1.19 (-4.23%) | 1,510,533 |
| 21 Jun 2007 | USD | 28.34 | 28.86 | 27.7 | 28.11 | 252.99 | -0.31 (-1.09%) | 308,097 |
| 20 Jun 2007 | USD | 28.95 | 29.35 | 28.36 | 28.42 | 255.78 | -0.36 (-1.25%) | 294,679 |
| 19 Jun 2007 | USD | 29.7 | 29.7 | 28.65 | 28.78 | 259.02 | -0.92 (-3.10%) | 378,862 |
| 18 Jun 2007 | USD | 28.3 | 30.4 | 28.05 | 29.7 | 267.3 | +1.63 (+5.81%) | 1,053,318 |
| 15 Jun 2007 | USD | 27.62 | 28.6 | 27.55 | 28.07 | 252.63 | +0.79 (+2.90%) | 343,390 |
| 14 Jun 2007 | USD | 27.93 | 28 | 26.85 | 27.28 | 245.52 | -0.58 (-2.08%) | 377,987 |
| 13 Jun 2007 | USD | 27.95 | 28.1 | 26.79 | 27.86 | 250.74 | -0.02 (-0.07%) | 820,938 |
| 12 Jun 2007 | USD | 27.85 | 28.3499 | 27.25 | 27.88 | 250.92 | -0.15 (-0.54%) | 682,685 |
| 11 Jun 2007 | USD | 26.4 | 29.24 | 26.15 | 28.03 | 252.27 | +1.65 (+6.25%) | 1,000,392 |
| 8 Jun 2007 | USD | 25.82 | 26.58 | 25.79 | 26.38 | 237.42 | +0.5 (+1.93%) | 310,079 |
| 7 Jun 2007 | USD | 26.48 | 26.96 | 25.55 | 25.88 | 232.92 | -0.72 (-2.71%) | 590,332 |
