| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 18.36 | 18.47 | 18.14 | 18.24 | 18.24 | -0.16 (-0.87%) | 82,700 |
| 24 Jul 2007 | USD | 18.66 | 18.68 | 18.32 | 18.4 | 18.4 | -0.38 (-2.02%) | 63,400 |
| 23 Jul 2007 | USD | 18.95 | 19.09 | 18.72 | 18.78 | 18.78 | -0.11 (-0.58%) | 91,400 |
| 20 Jul 2007 | USD | 18.86 | 18.97 | 18.84 | 18.89 | 18.89 | -0.06 (-0.32%) | 37,800 |
| 19 Jul 2007 | USD | 19.01 | 19.01 | 18.93 | 18.95 | 18.95 | +0.02 (+0.11%) | 38,200 |
| 18 Jul 2007 | USD | 18.89 | 18.98 | 18.86 | 18.93 | 18.93 | -0.06 (-0.32%) | 33,900 |
| 17 Jul 2007 | USD | 19.02 | 19.1 | 18.97 | 18.99 | 18.99 | -0.08 (-0.42%) | 35,400 |
| 16 Jul 2007 | USD | 19.24 | 19.24 | 19.03 | 19.07 | 19.07 | -0.11 (-0.57%) | 55,700 |
| 13 Jul 2007 | USD | 19.24 | 19.24 | 19.14 | 19.18 | 19.18 | +0.03 (+0.16%) | 41,200 |
| 12 Jul 2007 | USD | 19.05 | 19.17 | 19.05 | 19.15 | 19.15 | +0.12 (+0.63%) | 32,500 |
| 11 Jul 2007 | USD | 19.01 | 19.21 | 19.01 | 19.03 | 19.03 | -0.07 (-0.37%) | 40,300 |
| 10 Jul 2007 | USD | 19.22 | 19.235 | 19.02 | 19.1 | 19.1 | -0.11 (-0.57%) | 47,600 |
| 9 Jul 2007 | USD | 19.38 | 19.38 | 19.16 | 19.21 | 19.21 | -0.2 (-1.03%) | 22,900 |
| 6 Jul 2007 | USD | 19.36 | 19.41 | 19.22 | 19.41 | 19.41 | +0.11 (+0.57%) | 37,700 |
| 5 Jul 2007 | USD | 19.3 | 19.32 | 19.2301 | 19.3 | 19.3 | -0.02 (-0.10%) | 30,100 |
| 4 Jul 2007 | USD | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 19.37 | 19.37 | 19.25 | 19.32 | 19.32 | +0.08 (+0.42%) | 41,500 |
| 2 Jul 2007 | USD | 19 | 19.25 | 19 | 19.24 | 19.24 | +0.14 (+0.73%) | 36,000 |
| 29 Jun 2007 | USD | 19.07 | 19.1 | 19.04 | 19.1 | 19.1 | +0.17 (+0.90%) | 93,600 |
| 28 Jun 2007 | USD | 18.96 | 19.03 | 18.92 | 18.93 | 18.93 | +0.01 (+0.05%) | 38,600 |
| 27 Jun 2007 | USD | 18.83 | 18.96 | 18.83 | 18.92 | 18.92 | +0.09 (+0.48%) | 38,900 |
| 26 Jun 2007 | USD | 18.9 | 18.91 | 18.77 | 18.83 | 18.83 | -0.07 (-0.37%) | 57,800 |
| 25 Jun 2007 | USD | 19.04 | 19.04 | 18.85 | 18.9 | 18.9 | -0.14 (-0.74%) | 29,900 |
| 22 Jun 2007 | USD | 19.08 | 19.08 | 18.88 | 19.04 | 19.04 | 0.0 (0.0%) | 43,900 |
| 21 Jun 2007 | USD | 19.03 | 19.04 | 18.97 | 19.04 | 19.04 | +0.05 (+0.26%) | 43,000 |
| 20 Jun 2007 | USD | 19.05 | 19.08 | 18.97 | 18.99 | 18.99 | -0.02 (-0.11%) | 49,000 |
| 19 Jun 2007 | USD | 19.08 | 19.08 | 18.9705 | 19.01 | 19.01 | -0.05 (-0.26%) | 54,300 |
| 18 Jun 2007 | USD | 19.13 | 19.13 | 19.01 | 19.06 | 19.06 | +0.03 (+0.16%) | 35,400 |
| 15 Jun 2007 | USD | 19.09 | 19.15 | 18.98 | 19.03 | 19.03 | +0.04 (+0.21%) | 113,800 |
| 14 Jun 2007 | USD | 19.13 | 19.13 | 18.93 | 18.99 | 18.99 | -0.05 (-0.26%) | 67,200 |
