| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 84.91 | 85.07 | 81.62 | 82.99 | 41.495 | -1.13 (-1.34%) | 100,402 |
| 24 Jul 2007 | USD | 86.45 | 86.9999 | 83.3501 | 84.12 | 42.06 | -3.47 (-3.96%) | 121,154 |
| 23 Jul 2007 | USD | 84.6 | 88 | 84.6 | 87.59 | 43.795 | +2.99 (+3.53%) | 158,004 |
| 20 Jul 2007 | USD | 86.56 | 86.56 | 81.54 | 84.6 | 42.3 | -2.23 (-2.57%) | 126,534 |
| 19 Jul 2007 | USD | 85.41 | 88.24 | 85.01 | 86.83 | 43.415 | +2.04 (+2.41%) | 170,614 |
| 18 Jul 2007 | USD | 83.96 | 85 | 82.63 | 84.79 | 42.395 | +0.76 (+0.90%) | 118,172 |
| 17 Jul 2007 | USD | 82.95 | 85.27 | 82.74 | 84.03 | 42.015 | +1.05 (+1.27%) | 223,336 |
| 16 Jul 2007 | USD | 80.49 | 84.1 | 80.02 | 82.98 | 41.49 | +3.18 (+3.98%) | 314,006 |
| 13 Jul 2007 | USD | 80.1 | 80.96 | 78.78 | 79.8 | 39.9 | -0.14 (-0.18%) | 109,480 |
| 12 Jul 2007 | USD | 77 | 80.05 | 76.5 | 79.94 | 39.97 | +3.55 (+4.65%) | 201,942 |
| 11 Jul 2007 | USD | 73.51 | 76.68 | 73.51 | 76.39 | 38.195 | +3.16 (+4.32%) | 192,116 |
| 10 Jul 2007 | USD | 75.7 | 75.7 | 72 | 73.23 | 36.615 | -2.94 (-3.86%) | 200,766 |
| 9 Jul 2007 | USD | 76.03 | 76.55 | 75 | 76.17 | 38.085 | +0.47 (+0.62%) | 88,270 |
| 6 Jul 2007 | USD | 75.87 | 76.2799 | 74.52 | 75.7 | 37.85 | -0.36 (-0.47%) | 81,086 |
| 5 Jul 2007 | USD | 76.1 | 76.1 | 75.16 | 76.06 | 38.03 | -0.06 (-0.08%) | 64,044 |
| 4 Jul 2007 | USD | 76.12 | 76.12 | 76.12 | 76.12 | 38.06 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 75.7 | 77.07 | 75.41 | 76.12 | 38.06 | +0.86 (+1.14%) | 97,418 |
| 2 Jul 2007 | USD | 73.8 | 75.88 | 73.8 | 75.26 | 37.63 | +1.07 (+1.44%) | 58,028 |
| 29 Jun 2007 | USD | 74.48 | 76.97 | 74.15 | 74.19 | 37.095 | -0.09 (-0.12%) | 118,580 |
| 28 Jun 2007 | USD | 75.68 | 76.72 | 73.99 | 74.28 | 37.14 | -1.21 (-1.60%) | 89,176 |
| 27 Jun 2007 | USD | 71.53 | 76.23 | 70.75 | 75.49 | 37.745 | +3.03 (+4.18%) | 239,422 |
| 26 Jun 2007 | USD | 74.22 | 74.22 | 71.74 | 72.46 | 36.23 | -1.34 (-1.82%) | 113,476 |
| 25 Jun 2007 | USD | 75.72 | 75.78 | 73.29 | 73.8 | 36.9 | -1.88 (-2.48%) | 220,958 |
| 22 Jun 2007 | USD | 77.11 | 77.11 | 75.3001 | 75.68 | 37.84 | -1.39 (-1.80%) | 127,022 |
| 21 Jun 2007 | USD | 77.3 | 77.73 | 75.41 | 77.07 | 38.535 | +0.11 (+0.14%) | 123,040 |
| 20 Jun 2007 | USD | 80.87 | 80.97 | 76.95 | 76.96 | 38.48 | -3.44 (-4.28%) | 128,830 |
| 19 Jun 2007 | USD | 80.09 | 80.66 | 78.93 | 80.4 | 40.2 | +0.12 (+0.15%) | 161,076 |
| 18 Jun 2007 | USD | 80.01 | 80.51 | 79.358 | 80.28 | 40.14 | +0.48 (+0.60%) | 28,548 |
| 15 Jun 2007 | USD | 80.15 | 80.49 | 78.92 | 79.8 | 39.9 | +1.03 (+1.31%) | 94,270 |
| 14 Jun 2007 | USD | 77.64 | 79.1 | 76.71 | 78.77 | 39.385 | +1.02 (+1.31%) | 142,416 |
