| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2007 | USD | 54.49 | 55.95 | 54.47 | 55.93 | 5,727,232 | +1.54 (+2.83%) | 10,050 |
| 10 Sep 2007 | USD | 54.67 | 54.86 | 53.62 | 54.39 | 5,569,536 | +0.84 (+1.57%) | 5,467 |
| 7 Sep 2007 | USD | 53.92 | 54.24 | 52.84 | 53.55 | 5,483,520 | -0.65 (-1.20%) | 9,336 |
| 6 Sep 2007 | USD | 52.67 | 54.29 | 52.03 | 54.2 | 5,550,080 | +1.9 (+3.63%) | 8,499 |
| 5 Sep 2007 | USD | 53.37 | 53.92 | 51.49 | 52.3 | 5,355,520 | -0.75 (-1.41%) | 10,278 |
| 4 Sep 2007 | USD | 51.45 | 53.32 | 51.39 | 53.05 | 5,432,320 | +1.56 (+3.03%) | 11,103 |
| 3 Sep 2007 | USD | 51.49 | 51.49 | 51.49 | 51.49 | 5,272,576 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 51.58 | 51.9 | 51.01 | 51.49 | 5,272,576 | +1.01 (+2.00%) | 7,985 |
| 30 Aug 2007 | USD | 50.19 | 50.97 | 50.19 | 50.48 | 5,169,152 | +0.35 (+0.70%) | 6,116 |
| 29 Aug 2007 | USD | 49.51 | 50.3 | 49.36 | 50.13 | 5,133,312 | +2.83 (+5.98%) | 10,307 |
| 28 Aug 2007 | USD | 48.39 | 48.5 | 47.1 | 47.3 | 4,843,520 | -1.37 (-2.81%) | 6,304 |
| 27 Aug 2007 | USD | 48.84 | 48.95 | 48.3 | 48.67 | 4,983,808 | +0.34 (+0.70%) | 6,839 |
| 24 Aug 2007 | USD | 47.49 | 48.37 | 47.2 | 48.33 | 4,948,992 | +0.77 (+1.62%) | 6,712 |
| 23 Aug 2007 | USD | 47.67 | 47.85 | 46.96 | 47.56 | 4,870,144 | +0.36 (+0.76%) | 6,794 |
| 22 Aug 2007 | USD | 46.84 | 47.26 | 46.61 | 47.2 | 4,833,280 | +1.65 (+3.62%) | 6,586 |
| 21 Aug 2007 | USD | 46.17 | 46.5 | 45.28 | 45.55 | 4,664,320 | -0.55 (-1.19%) | 4,292 |
| 20 Aug 2007 | USD | 46.69 | 46.71 | 45.33 | 46.1 | 4,720,640 | +0.43 (+0.94%) | 7,091 |
| 17 Aug 2007 | USD | 46.48 | 46.76 | 44.8 | 45.67 | 4,676,608 | -0.24 (-0.52%) | 10,674 |
| 16 Aug 2007 | USD | 46.22 | 46.37 | 44.43 | 45.91 | 4,701,184 | -1.29 (-2.73%) | 14,024 |
| 15 Aug 2007 | USD | 48.17 | 48.44 | 47.06 | 47.2 | 4,833,280 | -1.69 (-3.46%) | 7,263 |
| 14 Aug 2007 | USD | 50.1 | 50.2 | 48.83 | 48.89 | 5,006,336 | -0.31 (-0.63%) | 13,041 |
| 13 Aug 2007 | USD | 49.87 | 49.87 | 49.1 | 49.2 | 5,038,080 | +0.7 (+1.44%) | 8,801 |
| 10 Aug 2007 | USD | 47.91 | 48.77 | 46.06 | 48.5 | 4,966,400 | +1.14 (+2.41%) | 15,420 |
| 9 Aug 2007 | USD | 48.61 | 48.674 | 47.19 | 47.36 | 4,849,664 | -2.8 (-5.58%) | 20,423 |
| 8 Aug 2007 | USD | 49.54 | 50.7 | 49.42 | 50.16 | 5,136,384 | +0.78 (+1.58%) | 12,547 |
| 7 Aug 2007 | USD | 49.14 | 49.78 | 48.65 | 49.38 | 5,056,512 | -0.86 (-1.71%) | 12,784 |
| 6 Aug 2007 | USD | 50.67 | 50.67 | 49.15 | 50.24 | 5,144,576 | -1.07 (-2.09%) | 10,788 |
| 3 Aug 2007 | USD | 52.04 | 52.54 | 51.08 | 51.31 | 5,254,144 | +0.4 (+0.79%) | 8,668 |
| 2 Aug 2007 | USD | 51.06 | 51.33 | 50.28 | 50.91 | 5,213,184 | -0.02 (-0.04%) | 9,319 |
| 1 Aug 2007 | USD | 51.33 | 51.929 | 49.65 | 50.93 | 5,215,232 | +0.48 (+0.95%) | 7,291 |
