| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | USD | 73.96 | 74.09 | 73.89 | 74.09 | 74.09 | +0.38 (+0.52%) | 110,400 |
| 9 Jul 2007 | USD | 73.72 | 73.74 | 73.65 | 73.71 | 73.71 | +0.08 (+0.11%) | 34,900 |
| 6 Jul 2007 | USD | 73.68 | 73.69 | 73.594 | 73.63 | 73.63 | -0.15 (-0.20%) | 55,400 |
| 5 Jul 2007 | USD | 73.93 | 73.93 | 73.75 | 73.78 | 73.78 | -0.3 (-0.40%) | 43,100 |
| 4 Jul 2007 | USD | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 74.27 | 74.33 | 74.06 | 74.08 | 74.08 | -0.15 (-0.20%) | 21,900 |
| 2 Jul 2007 | USD | 74.1 | 74.25 | 73.98 | 74.2299 | 74.2299 | -0.05 (-0.07%) | 74,900 |
| 29 Jun 2007 | USD | 74.16 | 74.28 | 74.13 | 74.28 | 74.28 | +0.25 (+0.34%) | 389,200 |
| 28 Jun 2007 | USD | 74.16 | 74.16 | 73.94 | 74.03 | 74.03 | -0.1 (-0.13%) | 74,300 |
| 27 Jun 2007 | USD | 74.27 | 74.27 | 74.0973 | 74.13 | 74.13 | +0.06 (+0.08%) | 212,000 |
| 26 Jun 2007 | USD | 74.14 | 74.18 | 74.03 | 74.07 | 74.07 | -0.03 (-0.04%) | 163,100 |
| 25 Jun 2007 | USD | 74.1 | 74.18 | 73.97 | 74.1 | 74.1 | +0.2 (+0.27%) | 85,500 |
| 22 Jun 2007 | USD | 73.73 | 74 | 73.69 | 73.9 | 73.9 | +0.11 (+0.15%) | 55,800 |
| 21 Jun 2007 | USD | 73.93 | 73.94 | 73.73 | 73.79 | 73.79 | +0.04 (+0.05%) | 38,500 |
| 20 Jun 2007 | USD | 74.03 | 74.04 | 73.75 | 73.75 | 73.75 | -0.36 (-0.49%) | 70,300 |
| 19 Jun 2007 | USD | 74.02 | 74.2 | 73.94 | 74.11 | 74.11 | +0.35 (+0.47%) | 73,400 |
| 18 Jun 2007 | USD | 73.83 | 73.94 | 73.73 | 73.76 | 73.76 | -0.08 (-0.11%) | 60,300 |
| 15 Jun 2007 | USD | 73.68 | 73.84 | 73.6499 | 73.84 | 73.84 | +0.37 (+0.50%) | 108,600 |
| 14 Jun 2007 | USD | 73.55 | 73.64 | 73.47 | 73.47 | 73.47 | -0.1 (-0.14%) | 109,800 |
| 13 Jun 2007 | USD | 73.42 | 73.6 | 73.34 | 73.57 | 73.57 | +0.17 (+0.23%) | 93,800 |
| 12 Jun 2007 | USD | 73.61 | 73.61 | 73.36 | 73.4 | 73.4 | -0.36 (-0.49%) | 405,400 |
| 11 Jun 2007 | USD | 73.76 | 73.85 | 73.71 | 73.76 | 73.76 | -0.08 (-0.11%) | 77,100 |
| 8 Jun 2007 | USD | 73.75 | 73.86 | 73.64 | 73.84 | 73.84 | -0.01 (-0.01%) | 62,700 |
| 7 Jun 2007 | USD | 74.1 | 74.1 | 73.74 | 73.85 | 73.85 | -0.52 (-0.70%) | 75,500 |
| 6 Jun 2007 | USD | 74.27 | 74.39 | 74.26 | 74.37 | 74.37 | +0.07 (+0.09%) | 185,900 |
| 5 Jun 2007 | USD | 74.37 | 74.41 | 74.25 | 74.3 | 74.3 | -0.12 (-0.16%) | 37,400 |
| 4 Jun 2007 | USD | 74.39 | 74.43 | 74.33 | 74.42 | 74.42 | +0.08 (+0.11%) | 28,500 |
| 1 Jun 2007 | USD | 74.43 | 74.43 | 74.32 | 74.34 | 74.34 | -0.43 (-0.58%) | 84,900 |
| 31 May 2007 | USD | 74.83 | 74.83 | 74.67 | 74.77 | 74.77 | -0.06 (-0.08%) | 52,200 |
| 30 May 2007 | USD | 74.88 | 74.9 | 74.79 | 74.83 | 74.83 | +0.07 (+0.09%) | 35,200 |
