| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | USD | 59.17 | 59.73 | 58.73 | 59.41 | 6,083,584 | -1.12 (-1.85%) | 7,909 |
| 3 Dec 2007 | USD | 60.08 | 60.71 | 59.7 | 60.53 | 6,198,272 | +0.48 (+0.80%) | 9,126 |
| 30 Nov 2007 | USD | 59.71 | 60.39 | 58.73 | 60.05 | 6,149,120 | +1.55 (+2.65%) | 17,558 |
| 29 Nov 2007 | USD | 58.01 | 59.13 | 58.01 | 58.5 | 5,990,400 | -0.3 (-0.51%) | 6,390 |
| 28 Nov 2007 | USD | 58.14 | 59.05 | 57.68 | 58.8 | 6,021,120 | +1.41 (+2.46%) | 10,580 |
| 27 Nov 2007 | USD | 57.48 | 57.75 | 56.3 | 57.39 | 5,876,736 | +1.21 (+2.15%) | 14,310 |
| 26 Nov 2007 | USD | 57.09 | 57.82 | 56.16 | 56.18 | 5,752,832 | +0.53 (+0.95%) | 13,244 |
| 23 Nov 2007 | USD | 54.55 | 55.87 | 54.4 | 55.65 | 5,698,560 | +0.66 (+1.20%) | 3,542 |
| 22 Nov 2007 | USD | 54.99 | 54.99 | 54.99 | 54.99 | 5,630,976 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 55.06 | 55.77 | 54.78 | 54.99 | 5,630,976 | -0.33 (-0.60%) | 11,571 |
| 20 Nov 2007 | USD | 53.28 | 55.87 | 53.28 | 55.32 | 5,664,768 | +2.65 (+5.03%) | 19,375 |
| 19 Nov 2007 | USD | 53.2 | 53.93 | 51.95 | 52.67 | 5,393,408 | -3.02 (-5.42%) | 50,502 |
| 16 Nov 2007 | USD | 55.79 | 56.4577 | 53.3 | 55.69 | 5,702,656 | -4.96 (-8.18%) | 53,205 |
| 15 Nov 2007 | USD | 57.61 | 60.65 | 57.41 | 60.65 | 6,210,560 | -2.11 (-3.36%) | 33,383 |
| 14 Nov 2007 | USD | 63.7 | 63.95 | 62.53 | 62.76 | 6,426,624 | +1.77 (+2.90%) | 10,073 |
| 13 Nov 2007 | USD | 60.31 | 61.08 | 59.33 | 60.99 | 6,245,376 | +0.57 (+0.94%) | 6,945 |
| 12 Nov 2007 | USD | 62 | 62.13 | 60.4 | 60.42 | 6,187,008 | -3.57 (-5.58%) | 14,774 |
| 9 Nov 2007 | USD | 65.39 | 65.55 | 63.56 | 63.99 | 6,552,576 | -3.02 (-4.51%) | 11,527 |
| 8 Nov 2007 | USD | 67.72 | 68.445 | 65.8 | 67.01 | 6,861,824 | -0.16 (-0.24%) | 10,878 |
| 7 Nov 2007 | USD | 67.85 | 68.78 | 67.11 | 67.17 | 6,878,208 | +0.02 (+0.03%) | 6,034 |
| 6 Nov 2007 | USD | 65.83 | 67.19 | 65.76 | 67.15 | 6,876,160 | +3.88 (+6.13%) | 7,340 |
| 5 Nov 2007 | USD | 62.9 | 63.62 | 62.69 | 63.27 | 6,478,848 | -0.88 (-1.37%) | 4,413 |
| 2 Nov 2007 | USD | 63.77 | 64.21 | 63.19 | 64.15 | 6,568,960 | +2.445 (+3.96%) | 13,461 |
| 1 Nov 2007 | USD | 62.55 | 62.99 | 61.58 | 61.705 | 6,318,592 | -3.935 (-5.99%) | 16,138 |
| 31 Oct 2007 | USD | 64.94 | 65.88 | 64.69 | 65.64 | 6,721,536 | +1.25 (+1.94%) | 8,789 |
| 30 Oct 2007 | USD | 65.09 | 65.19 | 64.02 | 64.39 | 6,593,536 | -2.44 (-3.65%) | 8,344 |
| 29 Oct 2007 | USD | 67.29 | 67.31 | 66.21 | 66.83 | 6,843,392 | +1.53 (+2.34%) | 8,446 |
| 26 Oct 2007 | USD | 65.41 | 65.9 | 65 | 65.3 | 6,686,720 | +0.11 (+0.17%) | 10,405 |
| 25 Oct 2007 | USD | 64.64 | 65.3 | 64.14 | 65.19 | 6,675,456 | +0.44 (+0.68%) | 5,884 |
| 24 Oct 2007 | USD | 65.02 | 65.4 | 63.67 | 64.75 | 6,630,400 | -0.72 (-1.10%) | 12,470 |
