| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | USD | 76.54 | 79.15 | 74.96 | 79.1 | 39.55 | +2.44 (+3.18%) | 179,688 |
| 4 Sep 2007 | USD | 75.68 | 77.75 | 74.06 | 76.66 | 38.33 | +1.08 (+1.43%) | 132,528 |
| 3 Sep 2007 | USD | 75.58 | 75.58 | 75.58 | 75.58 | 37.79 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 74.4 | 75.76 | 73.45 | 75.58 | 37.79 | +2.27 (+3.10%) | 88,506 |
| 30 Aug 2007 | USD | 71.69 | 73.67 | 71.68 | 73.31 | 36.655 | +0.45 (+0.62%) | 112,406 |
| 29 Aug 2007 | USD | 71.4 | 72.95 | 69.55 | 72.86 | 36.43 | +2.44 (+3.46%) | 202,832 |
| 28 Aug 2007 | USD | 71.81 | 71.99 | 69.88 | 70.42 | 35.21 | -1.93 (-2.67%) | 104,666 |
| 27 Aug 2007 | USD | 74.51 | 74.51 | 71.81 | 72.35 | 36.175 | -2.25 (-3.02%) | 107,792 |
| 24 Aug 2007 | USD | 70.55 | 74.75 | 70.55 | 74.6 | 37.3 | +4.16 (+5.91%) | 80,902 |
| 23 Aug 2007 | USD | 72.76 | 72.76 | 70.26 | 70.44 | 35.22 | -1.69 (-2.34%) | 86,712 |
| 22 Aug 2007 | USD | 72.25 | 73 | 70.46 | 72.13 | 36.065 | +0.85 (+1.19%) | 99,328 |
| 21 Aug 2007 | USD | 72 | 72.44 | 70.5 | 71.28 | 35.64 | -0.92 (-1.27%) | 97,476 |
| 20 Aug 2007 | USD | 73.53 | 73.74 | 71.06 | 72.2 | 36.1 | -0.52 (-0.72%) | 56,006 |
| 17 Aug 2007 | USD | 73.47 | 73.47 | 70.74 | 72.72 | 36.36 | +2.25 (+3.19%) | 78,994 |
| 16 Aug 2007 | USD | 71.6 | 71.86 | 67.5101 | 70.47 | 35.235 | -1.5 (-2.08%) | 217,880 |
| 15 Aug 2007 | USD | 73.32 | 75.23 | 71.77 | 71.97 | 35.985 | -1.75 (-2.37%) | 52,848 |
| 14 Aug 2007 | USD | 75.18 | 75.99 | 73 | 73.72 | 36.86 | -1.89 (-2.50%) | 50,560 |
| 13 Aug 2007 | USD | 76.09 | 77.66 | 74.35 | 75.61 | 37.805 | +0.48 (+0.64%) | 99,726 |
| 10 Aug 2007 | USD | 74.48 | 76.71 | 72.05 | 75.13 | 37.565 | -0.5 (-0.66%) | 139,842 |
| 9 Aug 2007 | USD | 72.81 | 77.26 | 72.81 | 75.63 | 37.815 | +0.95 (+1.27%) | 278,560 |
| 8 Aug 2007 | USD | 72.25 | 74.68 | 71.77 | 74.68 | 37.34 | +3.41 (+4.78%) | 269,972 |
| 7 Aug 2007 | USD | 69.58 | 72.96 | 69.58 | 71.27 | 35.635 | +0.77 (+1.09%) | 226,008 |
| 6 Aug 2007 | USD | 73.57 | 74.08 | 67.16 | 70.5 | 35.25 | -2.86 (-3.90%) | 426,856 |
| 3 Aug 2007 | USD | 73.8 | 78.34 | 72.13 | 73.36 | 36.68 | -6.4 (-8.02%) | 522,512 |
| 2 Aug 2007 | USD | 80.07 | 80.9 | 77.13 | 79.76 | 39.88 | +0.74 (+0.94%) | 191,128 |
| 1 Aug 2007 | USD | 78 | 81.68 | 76.63 | 79.02 | 39.51 | +1.28 (+1.65%) | 213,296 |
| 31 Jul 2007 | USD | 78.46 | 79.37 | 77.33 | 77.74 | 38.87 | -0.08 (-0.10%) | 149,572 |
| 30 Jul 2007 | USD | 77.08 | 78.91 | 76 | 77.82 | 38.91 | +0.32 (+0.41%) | 223,980 |
| 27 Jul 2007 | USD | 80.13 | 80.7 | 77.12 | 77.5 | 38.75 | -3.3 (-4.08%) | 111,894 |
| 26 Jul 2007 | USD | 81.61 | 81.873 | 77.1 | 80.8 | 40.4 | -2.19 (-2.64%) | 167,202 |
