| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | USD | 57.1 | 57.7 | 55.68 | 56.04 | 112.08 | -0.96 (-1.68%) | 1,195,600 |
| 19 Jul 2007 | USD | 59.06 | 59.16 | 56.7 | 57 | 114 | -2.38 (-4.01%) | 1,325,700 |
| 18 Jul 2007 | USD | 58.2 | 59.6 | 57.8 | 59.38 | 118.76 | -1.44 (-2.37%) | 1,442,700 |
| 17 Jul 2007 | USD | 61.62 | 62 | 60.3 | 60.82 | 121.64 | -0.34 (-0.56%) | 592,000 |
| 16 Jul 2007 | USD | 61.88 | 62.1 | 60.8 | 61.16 | 122.32 | -0.92 (-1.48%) | 482,700 |
| 13 Jul 2007 | USD | 61.7 | 62.56 | 61.18 | 62.08 | 124.16 | +0.34 (+0.55%) | 464,500 |
| 12 Jul 2007 | USD | 60.82 | 61.94 | 60.44 | 61.74 | 123.48 | +0.84 (+1.38%) | 949,900 |
| 11 Jul 2007 | USD | 60.82 | 61.28 | 60.06 | 60.9 | 121.8 | -0.18 (-0.29%) | 374,350 |
| 10 Jul 2007 | USD | 61.26 | 61.64 | 60.7 | 61.08 | 122.16 | +0.08 (+0.13%) | 511,700 |
| 9 Jul 2007 | USD | 63.5 | 63.54 | 59.98 | 61 | 122 | -2.14 (-3.39%) | 1,233,400 |
| 6 Jul 2007 | USD | 64.3 | 64.38 | 62.4 | 63.14 | 126.28 | -1.46 (-2.26%) | 1,176,250 |
| 5 Jul 2007 | USD | 63.26 | 64.98 | 63 | 64.6 | 129.2 | -1.32 (-2.00%) | 449,800 |
| 4 Jul 2007 | USD | 65.92 | 65.92 | 65.92 | 65.92 | 131.84 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 66.38 | 66.78 | 65.6 | 65.92 | 131.84 | +0.04 (+0.06%) | 85,100 |
| 2 Jul 2007 | USD | 66.08 | 66.5 | 65.6 | 65.88 | 131.76 | -0.1 (-0.15%) | 206,900 |
| 29 Jun 2007 | USD | 67.06 | 67.14 | 65 | 65.98 | 131.96 | -0.64 (-0.96%) | 256,750 |
| 28 Jun 2007 | USD | 66.34 | 67.3 | 66.34 | 66.62 | 133.24 | +0.94 (+1.43%) | 254,300 |
| 27 Jun 2007 | USD | 64.3 | 66.1 | 64.04 | 65.68 | 131.36 | +0.18 (+0.27%) | 405,100 |
| 26 Jun 2007 | USD | 66.06 | 66.18 | 65.3 | 65.5 | 131 | -0.42 (-0.64%) | 297,350 |
| 25 Jun 2007 | USD | 65.66 | 67.2 | 65.02 | 65.92 | 131.84 | -0.74 (-1.11%) | 424,550 |
| 22 Jun 2007 | USD | 67.04 | 67.18 | 65.42 | 66.66 | 133.32 | -1.48 (-2.17%) | 682,850 |
| 21 Jun 2007 | USD | 67.64 | 68.14 | 67.02 | 68.14 | 136.28 | +0.12 (+0.18%) | 382,250 |
| 20 Jun 2007 | USD | 68 | 68.26 | 66.76 | 68.02 | 136.04 | -0.58 (-0.85%) | 1,039,000 |
| 19 Jun 2007 | USD | 67.84 | 69 | 67.64 | 68.6 | 137.2 | +1.96 (+2.94%) | 623,900 |
| 18 Jun 2007 | USD | 66.1 | 67.56 | 65.74 | 66.64 | 133.28 | +1.68 (+2.59%) | 571,100 |
| 15 Jun 2007 | USD | 64.74 | 65.38 | 64.32 | 64.96 | 129.92 | +1.08 (+1.69%) | 311,750 |
| 14 Jun 2007 | USD | 64.04 | 64.28 | 63.38 | 63.88 | 127.76 | -0.12 (-0.19%) | 382,600 |
| 13 Jun 2007 | USD | 62.96 | 64 | 61.94 | 64 | 128 | +1.56 (+2.50%) | 453,650 |
| 12 Jun 2007 | USD | 63.32 | 64.96 | 62.18 | 62.44 | 124.88 | -0.9 (-1.42%) | 645,650 |
| 11 Jun 2007 | USD | 63 | 63.64 | 62.68 | 63.34 | 126.68 | +0.68 (+1.09%) | 205,150 |
