| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | USD | 54.21 | 55.09 | 53.58 | 53.99 | 53.99 | -0.25 (-0.46%) | 223,140 |
| 23 Aug 2007 | USD | 54.64 | 54.95 | 54 | 54.24 | 54.24 | -0.36 (-0.66%) | 139,004 |
| 22 Aug 2007 | USD | 53.95 | 54.85 | 53.58 | 54.6 | 54.6 | +0.95 (+1.77%) | 244,016 |
| 21 Aug 2007 | USD | 54.99 | 55 | 53.41 | 53.65 | 53.65 | -0.76 (-1.40%) | 160,525 |
| 20 Aug 2007 | USD | 55.09 | 55.83 | 53.86 | 54.41 | 54.41 | -0.57 (-1.04%) | 364,071 |
| 17 Aug 2007 | USD | 55.21 | 55.22 | 54.07 | 54.98 | 54.98 | +0.82 (+1.51%) | 526,538 |
| 16 Aug 2007 | USD | 53.51 | 54.53 | 52.06 | 54.16 | 54.16 | +1.29 (+2.44%) | 293,969 |
| 15 Aug 2007 | USD | 53.5 | 54.15 | 52.33 | 52.87 | 52.87 | -0.58 (-1.09%) | 345,984 |
| 14 Aug 2007 | USD | 54.27 | 54.73 | 53.45 | 53.45 | 53.45 | -0.8 (-1.47%) | 231,303 |
| 13 Aug 2007 | USD | 56.19 | 56.25 | 54.09 | 54.25 | 54.25 | -1.3 (-2.34%) | 326,516 |
| 10 Aug 2007 | USD | 57.11 | 58.86 | 55.4 | 55.55 | 55.55 | -2.07 (-3.59%) | 518,286 |
| 9 Aug 2007 | USD | 55.86 | 60 | 55.86 | 57.62 | 57.62 | +1.08 (+1.91%) | 1,133,331 |
| 8 Aug 2007 | USD | 54.5 | 56.87 | 53.9 | 56.54 | 56.54 | +2.72 (+5.05%) | 881,577 |
| 7 Aug 2007 | USD | 52.38 | 53.82 | 51.65 | 53.82 | 53.82 | +1.65 (+3.16%) | 606,568 |
| 6 Aug 2007 | USD | 52.45 | 54.25 | 51.17 | 52.17 | 52.17 | -0.38 (-0.72%) | 779,392 |
| 3 Aug 2007 | USD | 54.1 | 54.22 | 52.5 | 52.55 | 52.55 | -0.66 (-1.24%) | 472,737 |
| 2 Aug 2007 | USD | 53.16 | 54.47 | 52.07 | 53.21 | 53.21 | +0.15 (+0.28%) | 770,369 |
| 1 Aug 2007 | USD | 53.72 | 54.23 | 52.31 | 53.06 | 53.06 | -0.63 (-1.17%) | 679,563 |
| 31 Jul 2007 | USD | 55.67 | 56.5 | 53.55 | 53.69 | 53.69 | -1.99 (-3.57%) | 777,819 |
| 30 Jul 2007 | USD | 55.63 | 56.67 | 54.82 | 55.68 | 55.68 | +0.01 (+0.02%) | 646,953 |
| 27 Jul 2007 | USD | 55.88 | 56.94 | 55.17 | 55.67 | 55.67 | +0.03 (+0.05%) | 1,053,596 |
| 26 Jul 2007 | USD | 55.5 | 56.5 | 53.63 | 55.64 | 55.64 | +0.44 (+0.80%) | 1,297,816 |
| 25 Jul 2007 | USD | 57.61 | 58.19 | 54.72 | 55.2 | 55.2 | -2.41 (-4.18%) | 1,370,423 |
| 24 Jul 2007 | USD | 58.63 | 60.01 | 57.46 | 57.61 | 57.61 | -1.42 (-2.41%) | 1,127,894 |
| 23 Jul 2007 | USD | 60.12 | 61.28 | 58.86 | 59.03 | 59.03 | -1.13 (-1.88%) | 2,101,005 |
| 20 Jul 2007 | USD | 59.79 | 60.66 | 59.44 | 60.16 | 60.16 | +0.24 (+0.40%) | 1,139,393 |
| 19 Jul 2007 | USD | 59.99 | 61.52 | 59.31 | 59.92 | 59.92 | +0.22 (+0.37%) | 1,137,499 |
| 18 Jul 2007 | USD | 59.25 | 60.75 | 58.68 | 59.7 | 59.7 | +0.09 (+0.15%) | 1,182,354 |
| 17 Jul 2007 | USD | 59.56 | 60.2 | 58.39 | 59.61 | 59.61 | +0.06 (+0.10%) | 986,040 |
| 16 Jul 2007 | USD | 58.86 | 60.71 | 58.86 | 59.55 | 59.55 | +0.26 (+0.44%) | 871,092 |
