| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | USD | 175.5 | 177.51 | 173.28 | 175.53 | 526.59 | +2.58 (+1.49%) | 24,400 |
| 11 Dec 2007 | USD | 177.75 | 177.99 | 172.44 | 172.95 | 518.85 | -4.32 (-2.44%) | 34,600 |
| 10 Dec 2007 | USD | 174.45 | 177.42 | 174.03 | 177.27 | 531.81 | +4.89 (+2.84%) | 41,100 |
| 7 Dec 2007 | USD | 170.4 | 172.47 | 168.9 | 172.38 | 517.14 | +3.63 (+2.15%) | 24,600 |
| 6 Dec 2007 | USD | 166.8 | 168.75 | 166.8 | 168.75 | 506.25 | +0.45 (+0.27%) | 26,500 |
| 5 Dec 2007 | USD | 163.47 | 170.4 | 163.47 | 168.3 | 504.9 | +4.14 (+2.52%) | 40,700 |
| 4 Dec 2007 | USD | 163.8 | 166.02 | 163.11 | 164.16 | 492.48 | -1.86 (-1.12%) | 22,300 |
| 3 Dec 2007 | USD | 167.25 | 167.85 | 165.24 | 166.02 | 498.06 | -0.75 (-0.45%) | 31,900 |
| 30 Nov 2007 | USD | 169.44 | 170.94 | 165.87 | 166.77 | 500.31 | +1.92 (+1.16%) | 28,800 |
| 29 Nov 2007 | USD | 163.05 | 166.2 | 161.43 | 164.85 | 494.55 | +4.35 (+2.71%) | 31,900 |
| 28 Nov 2007 | USD | 151.5 | 161.07 | 151.5 | 160.5 | 481.5 | +9.33 (+6.17%) | 27,500 |
| 27 Nov 2007 | USD | 155.37 | 155.37 | 149.79 | 151.17 | 453.51 | -0.9 (-0.59%) | 18,000 |
| 26 Nov 2007 | USD | 153.12 | 156 | 151.53 | 152.07 | 456.21 | +0.96 (+0.64%) | 17,800 |
| 23 Nov 2007 | USD | 150 | 151.11 | 149.1 | 151.11 | 453.33 | +1.83 (+1.23%) | 6,300 |
| 22 Nov 2007 | USD | 149.28 | 149.28 | 149.28 | 149.28 | 447.84 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 148.59 | 150.9 | 146.04 | 149.28 | 447.84 | -2.07 (-1.37%) | 16,900 |
| 20 Nov 2007 | USD | 154.86 | 155.97 | 149.25 | 151.35 | 454.05 | +0.9 (+0.60%) | 29,000 |
| 19 Nov 2007 | USD | 162 | 162 | 149.25 | 150.45 | 451.35 | -9.96 (-6.21%) | 36,200 |
| 16 Nov 2007 | USD | 159.3 | 160.44 | 156 | 160.41 | 481.23 | +0.9 (+0.56%) | 24,100 |
| 15 Nov 2007 | USD | 174 | 174 | 157.86 | 159.51 | 478.53 | -2.79 (-1.72%) | 23,300 |
| 14 Nov 2007 | USD | 165 | 167.1 | 162.3 | 162.3 | 486.9 | +1.02 (+0.63%) | 37,000 |
| 13 Nov 2007 | USD | 168 | 168 | 159.99 | 161.28 | 483.84 | +0.33 (+0.21%) | 43,100 |
| 12 Nov 2007 | USD | 168.3 | 168.3 | 160.95 | 160.95 | 482.85 | -10.95 (-6.37%) | 15,700 |
| 9 Nov 2007 | USD | 175.35 | 175.35 | 170.49 | 171.9 | 515.7 | -6.9 (-3.86%) | 26,200 |
| 8 Nov 2007 | USD | 175.95 | 182.34 | 174.75 | 178.8 | 536.4 | +6.51 (+3.78%) | 71,300 |
| 7 Nov 2007 | USD | 173.91 | 175.14 | 171.81 | 172.29 | 516.87 | -0.48 (-0.28%) | 45,500 |
| 6 Nov 2007 | USD | 167.4 | 172.8 | 165.12 | 172.77 | 518.31 | +13.56 (+8.52%) | 39,800 |
| 5 Nov 2007 | USD | 158.4 | 160.35 | 157.5 | 159.21 | 477.63 | -3.15 (-1.94%) | 22,300 |
| 2 Nov 2007 | USD | 163.41 | 163.86 | 160.5 | 162.36 | 487.08 | 0.0 (0.0%) | 21,400 |
| 1 Nov 2007 | USD | 165.3 | 165.3 | 162.36 | 162.36 | 487.08 | -3.06 (-1.85%) | 20,000 |
