| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 28.03 | 28.03 | 27.47 | 27.83 | 27.83 | -0.35 (-1.24%) | 220,161 |
| 17 Jul 2007 | USD | 28.18 | 28.46 | 27.82 | 28.18 | 28.18 | +0.2 (+0.71%) | 417,575 |
| 16 Jul 2007 | USD | 27.25 | 28.03 | 27.18 | 27.98 | 27.98 | +0.79 (+2.91%) | 275,481 |
| 13 Jul 2007 | USD | 27.31 | 27.5 | 26.84 | 27.19 | 27.19 | -0.07 (-0.26%) | 197,056 |
| 12 Jul 2007 | USD | 26.94 | 27.6 | 26.83 | 27.26 | 27.26 | +0.44 (+1.64%) | 237,248 |
| 11 Jul 2007 | USD | 26.98 | 27.18 | 26.65 | 26.82 | 26.82 | -0.22 (-0.81%) | 200,488 |
| 10 Jul 2007 | USD | 26.34 | 27.22 | 26.3 | 27.04 | 27.04 | +0.59 (+2.23%) | 617,438 |
| 9 Jul 2007 | USD | 26.5 | 26.67 | 26.34 | 26.45 | 26.45 | -0.13 (-0.49%) | 302,549 |
| 6 Jul 2007 | USD | 26.56 | 26.9 | 26.35 | 26.58 | 26.58 | -0.07 (-0.26%) | 396,100 |
| 5 Jul 2007 | USD | 26.27 | 26.74 | 26.03 | 26.65 | 26.65 | +0.27 (+1.02%) | 477,951 |
| 4 Jul 2007 | USD | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 26.43 | 26.8 | 26.21 | 26.38 | 26.38 | -0.08 (-0.30%) | 223,246 |
| 2 Jul 2007 | USD | 26.9 | 26.9 | 26.45 | 26.46 | 26.46 | -0.3 (-1.12%) | 518,579 |
| 29 Jun 2007 | USD | 26.08 | 26.92 | 26.05 | 26.76 | 26.76 | +0.83 (+3.20%) | 556,404 |
| 28 Jun 2007 | USD | 25.6 | 25.99 | 25.5 | 25.93 | 25.93 | +0.43 (+1.69%) | 364,349 |
| 27 Jun 2007 | USD | 25.42 | 25.67 | 25.2 | 25.5 | 25.5 | +0.08 (+0.31%) | 426,456 |
| 26 Jun 2007 | USD | 25.02 | 25.62 | 25.02 | 25.42 | 25.42 | +0.52 (+2.09%) | 703,978 |
| 25 Jun 2007 | USD | 25.18 | 25.37 | 24.81 | 24.9 | 24.9 | -0.3 (-1.19%) | 303,049 |
| 22 Jun 2007 | USD | 25.68 | 25.79 | 24.912 | 25.2 | 25.2 | -0.48 (-1.87%) | 1,126,513 |
| 21 Jun 2007 | USD | 25.07 | 26.21 | 25 | 25.68 | 25.68 | +0.59 (+2.35%) | 849,952 |
| 20 Jun 2007 | USD | 24.99 | 25.62 | 24.925 | 25.09 | 25.09 | +0.19 (+0.76%) | 466,797 |
| 19 Jun 2007 | USD | 24.66 | 25.13 | 24.58 | 24.9 | 24.9 | +0.26 (+1.06%) | 645,689 |
| 18 Jun 2007 | USD | 24.55 | 24.7 | 24.54 | 24.64 | 24.64 | +0.11 (+0.45%) | 506,114 |
| 15 Jun 2007 | USD | 24.87 | 24.93 | 24.41 | 24.53 | 24.53 | +0.05 (+0.20%) | 1,064,838 |
| 14 Jun 2007 | USD | 23.16 | 24.81 | 23.15 | 24.48 | 24.48 | +1.34 (+5.79%) | 1,313,190 |
| 13 Jun 2007 | USD | 22.75 | 23.15 | 22.75 | 23.14 | 23.14 | +0.4 (+1.76%) | 517,041 |
| 12 Jun 2007 | USD | 22.9 | 23.04 | 22.61 | 22.74 | 22.74 | -0.28 (-1.22%) | 357,589 |
| 11 Jun 2007 | USD | 23.17 | 23.4 | 22.92 | 23.02 | 23.02 | -0.17 (-0.73%) | 394,158 |
| 8 Jun 2007 | USD | 23.05 | 23.29 | 22.52 | 23.19 | 23.19 | +0.14 (+0.61%) | 499,455 |
| 7 Jun 2007 | USD | 23.25 | 23.45 | 22.99 | 23.05 | 23.05 | -0.34 (-1.45%) | 477,321 |
