| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | USD | 49.92 | 49.92 | 48.56 | 49.51 | 8.2517 | -0.35 (-0.70%) | 118,431 |
| 3 Sep 2007 | USD | 49.86 | 49.86 | 49.86 | 49.86 | 8.31 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 50.19 | 50.47 | 48.96 | 49.86 | 8.31 | +0.3 (+0.61%) | 60,837 |
| 30 Aug 2007 | USD | 48.88 | 50.28 | 48.8 | 49.56 | 8.26 | 0.0 (0.0%) | 119,925 |
| 29 Aug 2007 | USD | 48.6 | 49.65 | 47.82 | 49.56 | 8.26 | +1.14 (+2.35%) | 91,314 |
| 28 Aug 2007 | USD | 49.73 | 49.73 | 48.21 | 48.42 | 8.07 | -1.22 (-2.46%) | 134,685 |
| 27 Aug 2007 | USD | 49.97 | 50.16 | 48.75 | 49.64 | 8.2733 | -0.32 (-0.64%) | 108,189 |
| 24 Aug 2007 | USD | 51 | 51 | 48.61 | 49.96 | 8.3267 | -0.91 (-1.79%) | 167,427 |
| 23 Aug 2007 | USD | 52.11 | 52.71 | 50.63 | 50.87 | 8.4783 | -0.89 (-1.72%) | 58,620 |
| 22 Aug 2007 | USD | 51.5 | 52.63 | 51.25 | 51.76 | 8.6267 | +0.61 (+1.19%) | 165,315 |
| 21 Aug 2007 | USD | 51.19 | 51.79 | 51.04 | 51.15 | 8.525 | -0.39 (-0.76%) | 31,326 |
| 20 Aug 2007 | USD | 51.71 | 52.18 | 50.23 | 51.54 | 8.59 | -0.05 (-0.10%) | 77,460 |
| 17 Aug 2007 | USD | 53.05 | 53.83 | 51.43 | 51.59 | 8.5983 | +0.19 (+0.37%) | 201,180 |
| 16 Aug 2007 | USD | 47.24 | 51.4 | 46.77 | 51.4 | 8.5667 | +3.83 (+8.05%) | 159,576 |
| 15 Aug 2007 | USD | 47.18 | 48.55 | 47.18 | 47.57 | 7.9283 | +0.49 (+1.04%) | 88,494 |
| 14 Aug 2007 | USD | 48.63 | 48.8 | 47.08 | 47.08 | 7.8467 | -1.66 (-3.41%) | 86,247 |
| 13 Aug 2007 | USD | 51.58 | 52.18 | 48.35 | 48.74 | 8.1233 | -2.23 (-4.38%) | 131,658 |
| 10 Aug 2007 | USD | 46.85 | 51.65 | 46.85 | 50.97 | 8.495 | +3.42 (+7.19%) | 262,332 |
| 9 Aug 2007 | USD | 49.13 | 50.44 | 47 | 47.55 | 7.925 | -1.66 (-3.37%) | 308,166 |
| 8 Aug 2007 | USD | 48.5 | 52.7 | 47.02 | 49.21 | 8.2017 | +1.13 (+2.35%) | 486,780 |
| 7 Aug 2007 | USD | 46.87 | 48.53 | 45.7701 | 48.08 | 8.0133 | +0.58 (+1.22%) | 194,385 |
| 6 Aug 2007 | USD | 46.7 | 47.84 | 45.82 | 47.5 | 7.9167 | +0.9 (+1.93%) | 277,881 |
| 3 Aug 2007 | USD | 47.55 | 48.33 | 46.5 | 46.6 | 7.7667 | -1.07 (-2.24%) | 168,384 |
| 2 Aug 2007 | USD | 47.13 | 47.73 | 46.5 | 47.67 | 7.945 | +0.54 (+1.15%) | 122,286 |
| 1 Aug 2007 | USD | 46.07 | 47.43 | 45.67 | 47.13 | 7.855 | +0.65 (+1.40%) | 156,264 |
| 31 Jul 2007 | USD | 46.68 | 47.3 | 46.21 | 46.48 | 7.7467 | +0.36 (+0.78%) | 176,910 |
| 30 Jul 2007 | USD | 45.86 | 47.79 | 45.38 | 46.12 | 7.6867 | +0.31 (+0.68%) | 169,248 |
| 27 Jul 2007 | USD | 47.79 | 48.14 | 45.49 | 45.81 | 7.635 | -2.24 (-4.66%) | 218,283 |
| 26 Jul 2007 | USD | 49.05 | 50.06 | 46.61 | 48.05 | 8.0083 | -1.33 (-2.69%) | 257,547 |
| 25 Jul 2007 | USD | 50.81 | 51.28 | 49.24 | 49.38 | 8.23 | -0.86 (-1.71%) | 216,972 |
