| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | USD | 33.09 | 33.47 | 32.55 | 32.9 | 32.9 | -0.42 (-1.26%) | 473,621 |
| 12 Jul 2007 | USD | 32.27 | 33.35 | 32.2 | 33.32 | 33.32 | +1.19 (+3.70%) | 726,101 |
| 11 Jul 2007 | USD | 31.78 | 32.47 | 31.78 | 32.13 | 32.13 | +0.34 (+1.07%) | 656,393 |
| 10 Jul 2007 | USD | 32.26 | 32.44 | 31.63 | 31.79 | 31.79 | -0.56 (-1.73%) | 1,036,259 |
| 9 Jul 2007 | USD | 33.3 | 33.37 | 32.3 | 32.35 | 32.35 | -0.85 (-2.56%) | 572,825 |
| 6 Jul 2007 | USD | 33.08 | 33.43 | 32.9 | 33.2 | 33.2 | +0.29 (+0.88%) | 345,067 |
| 5 Jul 2007 | USD | 32.91 | 33.35 | 32.727 | 32.91 | 32.91 | +0.02 (+0.06%) | 527,474 |
| 4 Jul 2007 | USD | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 32.61 | 33.35 | 32.6 | 32.89 | 32.89 | +0.24 (+0.74%) | 267,343 |
| 2 Jul 2007 | USD | 32.57 | 32.82 | 32.27 | 32.65 | 32.65 | +0.18 (+0.55%) | 751,491 |
| 29 Jun 2007 | USD | 32.71 | 33.12 | 32.44 | 32.4701 | 32.4701 | -0.19 (-0.58%) | 952,856 |
| 28 Jun 2007 | USD | 32.15 | 33.13 | 32.14 | 32.66 | 32.66 | +0.42 (+1.30%) | 890,287 |
| 27 Jun 2007 | USD | 31.25 | 32.25 | 31.25 | 32.24 | 32.24 | +0.78 (+2.48%) | 838,757 |
| 26 Jun 2007 | USD | 30.6 | 31.66 | 30.32 | 31.46 | 31.46 | +1.14 (+3.76%) | 1,754,440 |
| 25 Jun 2007 | USD | 31.23 | 31.26 | 30.05 | 30.32 | 30.32 | -0.94 (-3.01%) | 1,272,978 |
| 22 Jun 2007 | USD | 32.52 | 32.54 | 31.2 | 31.26 | 31.26 | -1.41 (-4.32%) | 1,342,878 |
| 21 Jun 2007 | USD | 31.96 | 32.78 | 31.6 | 32.67 | 32.67 | +0.61 (+1.90%) | 796,944 |
| 20 Jun 2007 | USD | 32.26 | 32.86 | 32 | 32.06 | 32.06 | -0.22 (-0.68%) | 565,476 |
| 19 Jun 2007 | USD | 32.17 | 32.488 | 31.83 | 32.28 | 32.28 | +0.08 (+0.25%) | 893,236 |
| 18 Jun 2007 | USD | 33.38 | 33.38 | 32.15 | 32.2 | 32.2 | -1.03 (-3.10%) | 756,285 |
| 15 Jun 2007 | USD | 33.83 | 33.99 | 33.003 | 33.23 | 33.23 | -0.19 (-0.57%) | 526,436 |
| 14 Jun 2007 | USD | 33.57 | 33.98 | 33.24 | 33.42 | 33.42 | -0.08 (-0.24%) | 588,436 |
| 13 Jun 2007 | USD | 33.15 | 33.55 | 32.7 | 33.5 | 33.5 | +0.65 (+1.98%) | 528,548 |
| 12 Jun 2007 | USD | 33.25 | 33.3 | 32.54 | 32.85 | 32.85 | -0.54 (-1.62%) | 604,923 |
| 11 Jun 2007 | USD | 33.53 | 33.8644 | 33.27 | 33.39 | 33.39 | -0.1 (-0.30%) | 536,560 |
| 8 Jun 2007 | USD | 33.3 | 33.7568 | 32.76 | 33.49 | 33.49 | +0.05 (+0.15%) | 595,703 |
| 7 Jun 2007 | USD | 34.51 | 34.63 | 33.43 | 33.44 | 33.44 | -1.21 (-3.49%) | 731,069 |
| 6 Jun 2007 | USD | 34.66 | 34.86 | 34.25 | 34.65 | 34.65 | -0.26 (-0.74%) | 578,718 |
| 5 Jun 2007 | USD | 35.17 | 35.47 | 34.51 | 34.91 | 34.91 | -0.26 (-0.74%) | 457,750 |
| 4 Jun 2007 | USD | 35.82 | 35.96 | 34.7 | 35.17 | 35.17 | -0.64 (-1.79%) | 895,047 |
