| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | USD | 38.1692 | 38.5871 | 37.7214 | 38.5871 | 38.78 | +0.259 (+0.67%) | 440,100 |
| 10 Jul 2007 | USD | 39.602 | 39.801 | 38.2488 | 38.3284 | 38.52 | -1.622 (-4.06%) | 433,300 |
| 9 Jul 2007 | USD | 40.4179 | 40.4179 | 39.4726 | 39.9502 | 40.15 | -0.289 (-0.72%) | 309,900 |
| 6 Jul 2007 | USD | 39.5025 | 40.3383 | 38.8259 | 40.2388 | 40.44 | +0.667 (+1.68%) | 412,300 |
| 5 Jul 2007 | USD | 39.4627 | 40.1095 | 39.3433 | 39.5721 | 39.77 | +0.458 (+1.17%) | 907,500 |
| 4 Jul 2007 | USD | 39.1144 | 39.1144 | 39.1144 | 39.1144 | 39.31 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 39.403 | 39.791 | 38.9552 | 39.1144 | 39.31 | +0.149 (+0.38%) | 309,600 |
| 2 Jul 2007 | USD | 37.7114 | 39.0249 | 37.6617 | 38.9652 | 39.16 | +1.473 (+3.93%) | 637,056 |
| 29 Jun 2007 | USD | 38.4577 | 38.7761 | 37.1642 | 37.4925 | 37.68 | -0.806 (-2.10%) | 504,700 |
| 28 Jun 2007 | USD | 38.3881 | 39.1244 | 38.1095 | 38.2985 | 38.49 | +0.03 (+0.08%) | 501,800 |
| 27 Jun 2007 | USD | 37.0647 | 38.3383 | 36.5174 | 38.2687 | 38.46 | +0.856 (+2.29%) | 787,500 |
| 26 Jun 2007 | USD | 37.2438 | 37.6617 | 36.9254 | 37.4129 | 37.6 | +0.497 (+1.35%) | 640,900 |
| 25 Jun 2007 | USD | 37.5721 | 37.6318 | 36.7463 | 36.9154 | 37.1 | -0.796 (-2.11%) | 499,600 |
| 22 Jun 2007 | USD | 37.3035 | 38.0597 | 37.3035 | 37.7114 | 37.9 | +0.408 (+1.09%) | 1,368,200 |
| 21 Jun 2007 | USD | 37.3134 | 37.4428 | 36.5672 | 37.3035 | 37.49 | -0.249 (-0.66%) | 1,019,800 |
| 20 Jun 2007 | USD | 38.806 | 38.806 | 37.5522 | 37.5522 | 37.74 | -1.134 (-2.93%) | 454,100 |
| 19 Jun 2007 | USD | 38.6667 | 38.995 | 38.2289 | 38.6866 | 38.88 | -0.1 (-0.26%) | 569,600 |
| 18 Jun 2007 | USD | 39.9005 | 40.1592 | 38.7065 | 38.7861 | 38.98 | -1.005 (-2.53%) | 395,800 |
| 15 Jun 2007 | USD | 40.0697 | 40.7761 | 39.6119 | 39.791 | 39.99 | +0.468 (+1.19%) | 875,700 |
| 14 Jun 2007 | USD | 39.5423 | 39.7612 | 39.0448 | 39.3234 | 39.52 | -0.279 (-0.70%) | 443,800 |
| 13 Jun 2007 | USD | 39.3035 | 39.6318 | 38.8856 | 39.602 | 39.8 | +0.448 (+1.14%) | 1,221,700 |
| 12 Jun 2007 | USD | 39.8905 | 39.9303 | 39.1542 | 39.1542 | 39.35 | -0.736 (-1.85%) | 842,000 |
| 11 Jun 2007 | USD | 40.0498 | 40.1493 | 39.6318 | 39.8905 | 40.09 | -0.159 (-0.40%) | 453,200 |
| 8 Jun 2007 | USD | 39.393 | 40.0995 | 39.1542 | 40.0498 | 40.25 | +0.557 (+1.41%) | 796,625 |
| 7 Jun 2007 | USD | 40.3483 | 40.3781 | 39.2637 | 39.4925 | 39.69 | -0.925 (-2.29%) | 434,900 |
| 6 Jun 2007 | USD | 40.4677 | 40.9055 | 39.9403 | 40.4179 | 40.62 | -0.04 (-0.10%) | 494,400 |
| 5 Jun 2007 | USD | 40.9552 | 41.1741 | 40.3284 | 40.4577 | 40.66 | -0.707 (-1.72%) | 493,200 |
| 4 Jun 2007 | USD | 40.2488 | 41.2139 | 40.2488 | 41.1642 | 41.37 | +0.736 (+1.82%) | 414,700 |
| 1 Jun 2007 | USD | 40.408 | 40.7562 | 40.2289 | 40.4279 | 40.63 | +0.03 (+0.07%) | 942,400 |
| 31 May 2007 | USD | 40.6169 | 40.806 | 39.9005 | 40.398 | 40.6 | +0.279 (+0.69%) | 788,100 |
