| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | USD | 35.29 | 35.49 | 34.26 | 34.94 | 139.76 | -0.89 (-2.48%) | 333,800 |
| 3 Jan 2008 | USD | 37.3 | 37.3 | 35.09 | 35.83 | 143.32 | -1.55 (-4.15%) | 462,400 |
| 2 Jan 2008 | USD | 37.63 | 37.84 | 36.83 | 37.38 | 149.52 | -0.19 (-0.51%) | 413,900 |
| 1 Jan 2008 | USD | 37.57 | 37.57 | 37.57 | 37.57 | 150.28 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | USD | 37.26 | 37.85 | 36.47 | 37.57 | 150.28 | +0.67 (+1.82%) | 477,800 |
| 28 Dec 2007 | USD | 38.04 | 38.2 | 36.15 | 36.9 | 147.6 | -0.82 (-2.17%) | 274,800 |
| 27 Dec 2007 | USD | 38.1 | 38.1 | 37.17 | 37.72 | 150.88 | -0.38 (-1.00%) | 206,900 |
| 26 Dec 2007 | USD | 38.19 | 38.27 | 37.62 | 38.1 | 152.4 | -0.3 (-0.78%) | 127,800 |
| 25 Dec 2007 | USD | 38.4 | 38.4 | 38.4 | 38.4 | 153.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | USD | 38.28 | 38.93 | 37.86 | 38.4 | 153.6 | +0.01 (+0.03%) | 76,700 |
| 21 Dec 2007 | USD | 38.46 | 38.7 | 36.8 | 38.39 | 153.56 | -0.08 (-0.21%) | 396,300 |
| 20 Dec 2007 | USD | 38.25 | 38.5 | 37.65 | 38.47 | 153.88 | +0.29 (+0.76%) | 715,600 |
| 19 Dec 2007 | USD | 38.67 | 38.7 | 37.81 | 38.18 | 152.72 | -0.33 (-0.86%) | 504,700 |
| 18 Dec 2007 | USD | 38.01 | 38.6 | 37.64 | 38.51 | 154.04 | +0.6 (+1.58%) | 452,300 |
| 17 Dec 2007 | USD | 37.92 | 38.7 | 36.97 | 37.91 | 151.64 | -0.11 (-0.29%) | 386,600 |
| 14 Dec 2007 | USD | 37.5 | 38.85 | 36.96 | 38.02 | 152.08 | +0.34 (+0.90%) | 523,700 |
| 13 Dec 2007 | USD | 35.45 | 38.61 | 35.27 | 37.68 | 150.72 | +1.31 (+3.60%) | 773,800 |
| 12 Dec 2007 | USD | 38.59 | 38.91 | 36.14 | 36.37 | 145.48 | -1.78 (-4.67%) | 842,800 |
| 11 Dec 2007 | USD | 38.74 | 38.9 | 37.9 | 38.15 | 152.6 | -0.55 (-1.42%) | 432,700 |
| 10 Dec 2007 | USD | 38.75 | 39.11 | 37.97 | 38.7 | 154.8 | -0.05 (-0.13%) | 217,800 |
| 7 Dec 2007 | USD | 38.19 | 39 | 38 | 38.75 | 155 | +0.85 (+2.24%) | 474,500 |
| 6 Dec 2007 | USD | 38.17 | 39.25 | 37.55 | 37.9 | 151.6 | +0.11 (+0.29%) | 560,300 |
| 5 Dec 2007 | USD | 38.4 | 38.72 | 37.42 | 37.79 | 151.16 | +0.15 (+0.40%) | 649,300 |
| 4 Dec 2007 | USD | 37.14 | 38.33 | 36.98 | 37.64 | 150.56 | +0.19 (+0.51%) | 681,500 |
| 3 Dec 2007 | USD | 35.93 | 37.46 | 35.93 | 37.45 | 149.8 | +1.32 (+3.65%) | 762,400 |
| 30 Nov 2007 | USD | 34.75 | 36.69 | 34.75 | 36.13 | 144.52 | +2.09 (+6.14%) | 974,700 |
| 29 Nov 2007 | USD | 33.5 | 34.6 | 33.09 | 34.04 | 136.16 | +0.54 (+1.61%) | 651,200 |
| 28 Nov 2007 | USD | 31.67 | 34.01 | 31.67 | 33.5 | 134 | +1.83 (+5.78%) | 1,016,200 |
| 27 Nov 2007 | USD | 33.12 | 33.12 | 31.25 | 31.67 | 126.68 | -0.73 (-2.25%) | 369,600 |
| 26 Nov 2007 | USD | 32.37 | 33.43 | 32.05 | 32.4 | 129.6 | +0.34 (+1.06%) | 526,300 |
