| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | USD | 53.57 | 53.649 | 53.26 | 53.45 | 53.45 | -0.74 (-1.37%) | 56,300 |
| 6 Dec 2007 | USD | 53.4 | 54.19 | 53.18 | 54.19 | 54.19 | +0.79 (+1.48%) | 58,300 |
| 5 Dec 2007 | USD | 53.75 | 53.75 | 53.09 | 53.4 | 53.4 | +0.65 (+1.23%) | 46,247 |
| 4 Dec 2007 | USD | 52.94 | 52.94 | 52.7 | 52.75 | 52.75 | -0.14 (-0.26%) | 17,200 |
| 3 Dec 2007 | USD | 53.62 | 53.62 | 52.872 | 52.89 | 52.89 | -0.16 (-0.30%) | 30,700 |
| 30 Nov 2007 | USD | 53.95 | 53.96 | 52.65 | 53.05 | 53.05 | +0.47 (+0.89%) | 80,300 |
| 29 Nov 2007 | USD | 52.24 | 52.59 | 52.1 | 52.58 | 52.58 | +0.28 (+0.54%) | 55,300 |
| 28 Nov 2007 | USD | 51.4 | 52.65 | 51.4 | 52.3 | 52.3 | +1.1 (+2.15%) | 54,800 |
| 27 Nov 2007 | USD | 50.37 | 51.26 | 50.34 | 51.2 | 51.2 | +1.38 (+2.77%) | 97,400 |
| 26 Nov 2007 | USD | 51.25 | 51.72 | 49.82 | 49.82 | 49.82 | -1.51 (-2.94%) | 90,789 |
| 23 Nov 2007 | USD | 50.5 | 51.5 | 50.5 | 51.33 | 51.33 | +1.84 (+3.72%) | 3,200 |
| 22 Nov 2007 | USD | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 49.9 | 49.906 | 49.18 | 49.49 | 49.49 | -1.69 (-3.30%) | 51,300 |
| 20 Nov 2007 | USD | 50.9 | 51.45 | 50.46 | 51.18 | 51.18 | +0.93 (+1.85%) | 47,400 |
| 19 Nov 2007 | USD | 51.42 | 51.42 | 49.9 | 50.25 | 50.25 | -1.16 (-2.26%) | 79,800 |
| 16 Nov 2007 | USD | 51.4 | 51.43 | 51.01 | 51.41 | 51.41 | -0.37 (-0.71%) | 42,700 |
| 15 Nov 2007 | USD | 51.71 | 51.97 | 51.4 | 51.78 | 51.78 | -0.91 (-1.73%) | 45,700 |
| 14 Nov 2007 | USD | 53.76 | 53.76 | 52.65 | 52.69 | 52.69 | -0.26 (-0.49%) | 24,700 |
| 13 Nov 2007 | USD | 52.15 | 52.97 | 52.11 | 52.95 | 52.95 | +2.19 (+4.31%) | 35,800 |
| 12 Nov 2007 | USD | 52 | 52 | 50.76 | 50.76 | 50.76 | -1.62 (-3.09%) | 15,700 |
| 9 Nov 2007 | USD | 52.3 | 52.8 | 52.2196 | 52.3799 | 52.3799 | -0.97 (-1.82%) | 23,600 |
| 8 Nov 2007 | USD | 53.75 | 53.75 | 52.5801 | 53.35 | 53.35 | -0.13 (-0.24%) | 33,900 |
| 7 Nov 2007 | USD | 54.55 | 54.55 | 53.47 | 53.48 | 53.48 | -0.56 (-1.04%) | 28,700 |
| 6 Nov 2007 | USD | 53.5 | 54.04 | 53.37 | 54.04 | 54.04 | +1.19 (+2.25%) | 27,100 |
| 5 Nov 2007 | USD | 52.74 | 52.9499 | 52.4701 | 52.85 | 52.85 | -1.4 (-2.58%) | 21,800 |
| 2 Nov 2007 | USD | 54.2 | 54.3 | 53.5 | 54.25 | 54.25 | -0.26 (-0.48%) | 16,100 |
| 1 Nov 2007 | USD | 55.3 | 55.3 | 54.48 | 54.51 | 54.51 | -1.89 (-3.35%) | 64,800 |
| 31 Oct 2007 | USD | 55.45 | 56.55 | 55.45 | 56.4 | 56.4 | +1.15 (+2.08%) | 48,300 |
| 30 Oct 2007 | USD | 55.63 | 55.63 | 55.24 | 55.25 | 55.25 | -0.8 (-1.43%) | 102,700 |
| 29 Oct 2007 | USD | 55.8 | 56.09 | 55.66 | 56.05 | 56.05 | +0.63 (+1.14%) | 59,500 |
