| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | USD | 17.97 | 18.66 | 17.81 | 18.41 | 18.41 | +0.54 (+3.02%) | 180,762 |
| 28 Aug 2007 | USD | 18.83 | 18.85 | 17.79 | 17.87 | 17.87 | -0.98 (-5.20%) | 213,918 |
| 27 Aug 2007 | USD | 19.22 | 19.22 | 18.75 | 18.85 | 18.85 | -0.21 (-1.10%) | 142,876 |
| 24 Aug 2007 | USD | 19.02 | 19.45 | 18.58 | 19.06 | 19.06 | +0.13 (+0.69%) | 204,388 |
| 23 Aug 2007 | USD | 19.44 | 19.809 | 18.89 | 18.93 | 18.93 | -0.41 (-2.12%) | 294,767 |
| 22 Aug 2007 | USD | 19.17 | 19.67 | 18.73 | 19.34 | 19.34 | +0.35 (+1.84%) | 244,952 |
| 21 Aug 2007 | USD | 18.11 | 19.21 | 18 | 18.99 | 18.99 | +0.88 (+4.86%) | 155,634 |
| 20 Aug 2007 | USD | 17.64 | 18.37 | 17.58 | 18.11 | 18.11 | +0.62 (+3.54%) | 196,467 |
| 17 Aug 2007 | USD | 18.47 | 18.48 | 17.31 | 17.49 | 17.49 | -0.22 (-1.24%) | 270,842 |
| 16 Aug 2007 | USD | 17.84 | 18.37 | 17.25 | 17.71 | 17.71 | -0.41 (-2.26%) | 452,687 |
| 15 Aug 2007 | USD | 18.68 | 18.82 | 17.72 | 18.12 | 18.12 | -0.56 (-3.00%) | 389,625 |
| 14 Aug 2007 | USD | 20.12 | 20.23 | 18.56 | 18.68 | 18.68 | -1.81 (-8.83%) | 379,111 |
| 13 Aug 2007 | USD | 18.69 | 21.89 | 18.62 | 20.49 | 20.49 | +1.79 (+9.57%) | 778,509 |
| 10 Aug 2007 | USD | 16.2 | 19.35 | 16.15 | 18.7 | 18.7 | +2.25 (+13.68%) | 1,103,673 |
| 9 Aug 2007 | USD | 16.83 | 17.49 | 15.96 | 16.45 | 16.45 | -1.21 (-6.85%) | 1,636,529 |
| 8 Aug 2007 | USD | 19.06 | 19.13 | 16.2401 | 17.66 | 17.66 | -1.2 (-6.36%) | 1,037,060 |
| 7 Aug 2007 | USD | 19.49 | 19.73 | 18.5 | 18.86 | 18.86 | -0.78 (-3.97%) | 526,698 |
| 6 Aug 2007 | USD | 20.32 | 20.33 | 18.8 | 19.64 | 19.64 | -0.68 (-3.35%) | 501,386 |
| 3 Aug 2007 | USD | 22.11 | 22.45 | 20.17 | 20.32 | 20.32 | -1.94 (-8.72%) | 333,657 |
| 2 Aug 2007 | USD | 23.43 | 24.56 | 21.848 | 22.26 | 22.26 | -1.33 (-5.64%) | 378,042 |
| 1 Aug 2007 | USD | 23.43 | 24.15 | 23.12 | 23.59 | 23.59 | -0.28 (-1.17%) | 309,022 |
| 31 Jul 2007 | USD | 25.4 | 25.59 | 23.6801 | 23.87 | 23.87 | -1.17 (-4.67%) | 378,964 |
| 30 Jul 2007 | USD | 24.83 | 25.24 | 24.25 | 25.04 | 25.04 | +0.21 (+0.85%) | 314,181 |
| 27 Jul 2007 | USD | 25.96 | 25.96 | 24.58 | 24.83 | 24.83 | -1.28 (-4.90%) | 419,399 |
| 26 Jul 2007 | USD | 26 | 26.33 | 25.5 | 26.11 | 26.11 | -0.17 (-0.65%) | 225,068 |
| 25 Jul 2007 | USD | 26.97 | 26.98 | 26 | 26.28 | 26.28 | -0.44 (-1.65%) | 240,071 |
| 24 Jul 2007 | USD | 27.41 | 27.53 | 26.48 | 26.72 | 26.72 | -0.89 (-3.22%) | 247,826 |
| 23 Jul 2007 | USD | 27.8 | 27.98 | 27.47 | 27.61 | 27.61 | -0.03 (-0.11%) | 180,055 |
| 20 Jul 2007 | USD | 27.8 | 28.06 | 27.54 | 27.64 | 27.64 | -0.22 (-0.79%) | 216,981 |
| 19 Jul 2007 | USD | 27.88 | 28.17 | 27.8 | 27.86 | 27.86 | +0.03 (+0.11%) | 133,927 |
