| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | USD | 52.05 | 52.2199 | 49.65 | 50.24 | 8.3733 | -1.77 (-3.40%) | 183,486 |
| 23 Jul 2007 | USD | 51.83 | 52.5 | 51.57 | 52.01 | 8.6683 | -0.06 (-0.12%) | 107,211 |
| 20 Jul 2007 | USD | 53.19 | 53.29 | 52.01 | 52.07 | 8.6783 | -1.24 (-2.33%) | 133,473 |
| 19 Jul 2007 | USD | 53.22 | 53.83 | 52.7 | 53.31 | 8.885 | +0.34 (+0.64%) | 163,434 |
| 18 Jul 2007 | USD | 52.85 | 53.79 | 52.01 | 52.97 | 8.8283 | -0.29 (-0.54%) | 166,071 |
| 17 Jul 2007 | USD | 53.53 | 54.23 | 52.93 | 53.26 | 8.8767 | -0.65 (-1.21%) | 127,686 |
| 16 Jul 2007 | USD | 54.08 | 54.87 | 53.57 | 53.91 | 8.985 | -0.04 (-0.07%) | 128,019 |
| 13 Jul 2007 | USD | 54.32 | 54.32 | 53.32 | 53.95 | 8.9917 | -0.13 (-0.24%) | 103,551 |
| 12 Jul 2007 | USD | 52.91 | 54.15 | 52.82 | 54.08 | 9.0133 | +1.29 (+2.44%) | 112,035 |
| 11 Jul 2007 | USD | 52.21 | 52.79 | 52 | 52.79 | 8.7983 | +0.64 (+1.23%) | 79,182 |
| 10 Jul 2007 | USD | 52.18 | 52.43 | 51.8 | 52.15 | 8.6917 | -0.41 (-0.78%) | 215,565 |
| 9 Jul 2007 | USD | 52.55 | 52.92 | 51.91 | 52.56 | 8.76 | 0.0 (0.0%) | 385,884 |
| 6 Jul 2007 | USD | 52.27 | 52.9 | 52.21 | 52.56 | 8.76 | +0.07 (+0.13%) | 72,435 |
| 5 Jul 2007 | USD | 51.96 | 52.73 | 51.6 | 52.49 | 8.7483 | +0.47 (+0.90%) | 81,156 |
| 4 Jul 2007 | USD | 52.02 | 52.02 | 52.02 | 52.02 | 8.67 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 51.49 | 52.13 | 51.4 | 52.02 | 8.67 | +0.05 (+0.10%) | 48,483 |
| 2 Jul 2007 | USD | 52.66 | 53.3 | 51.54 | 51.97 | 8.6617 | -0.41 (-0.78%) | 102,822 |
| 29 Jun 2007 | USD | 52.87 | 53.01 | 51.64 | 52.38 | 8.73 | -0.2 (-0.38%) | 113,337 |
| 28 Jun 2007 | USD | 51.96 | 53.29 | 51.87 | 52.58 | 8.7633 | +0.83 (+1.60%) | 93,021 |
| 27 Jun 2007 | USD | 51.18 | 52.01 | 50.75 | 51.75 | 8.625 | +0.22 (+0.43%) | 115,782 |
| 26 Jun 2007 | USD | 51.25 | 51.59 | 50.7574 | 51.53 | 8.5883 | +0.65 (+1.28%) | 304,458 |
| 25 Jun 2007 | USD | 51.81 | 52.69 | 50.69 | 50.88 | 8.48 | -1.29 (-2.47%) | 227,970 |
| 22 Jun 2007 | USD | 53.1 | 53.31 | 51.75 | 52.17 | 8.695 | -0.95 (-1.79%) | 269,604 |
| 21 Jun 2007 | USD | 53 | 53.96 | 53 | 53.12 | 8.8533 | -0.19 (-0.36%) | 81,393 |
| 20 Jun 2007 | USD | 53.76 | 54.64 | 53.24 | 53.31 | 8.885 | -0.2 (-0.37%) | 122,277 |
| 19 Jun 2007 | USD | 53.15 | 53.96 | 53.14 | 53.51 | 8.9183 | +0.02 (+0.04%) | 130,047 |
| 18 Jun 2007 | USD | 53.89 | 54.47 | 53.4 | 53.49 | 8.915 | -0.07 (-0.13%) | 118,965 |
| 15 Jun 2007 | USD | 53 | 54.12 | 52.69 | 53.56 | 8.9267 | +1.85 (+3.58%) | 381,867 |
| 14 Jun 2007 | USD | 51.62 | 52.66 | 51.42 | 51.71 | 8.6183 | -0.17 (-0.33%) | 138,438 |
| 13 Jun 2007 | USD | 50.76 | 52.45 | 50.67 | 51.88 | 8.6467 | +1.65 (+3.28%) | 150,426 |
