| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | USD | 36 | 36.05 | 35.8899 | 35.9404 | 7.5372 | +0.011 (+0.03%) | 158,310 |
| 6 Jul 2007 | USD | 35.95 | 36 | 35.8799 | 35.9299 | 7.535 | +0.17 (+0.47%) | 176,430 |
| 5 Jul 2007 | USD | 35.7499 | 35.7899 | 35.46 | 35.7604 | 7.4995 | +0.14 (+0.39%) | 40,054 |
| 4 Jul 2007 | USD | 35.6201 | 35.6201 | 35.6201 | 35.6201 | 7.4701 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 35.8005 | 35.97 | 35.6201 | 35.6201 | 7.4701 | -0.37 (-1.03%) | 20,504 |
| 2 Jul 2007 | USD | 35.2001 | 36.0104 | 35.2001 | 35.9899 | 7.5476 | +0.84 (+2.39%) | 158,787 |
| 29 Jun 2007 | USD | 35.6501 | 35.6999 | 35.1501 | 35.1501 | 7.3715 | -0.45 (-1.26%) | 41,962 |
| 28 Jun 2007 | USD | 35.8601 | 36.1001 | 35.5 | 35.6001 | 7.4659 | -0.15 (-0.42%) | 59,605 |
| 27 Jun 2007 | USD | 35.2001 | 35.7499 | 35.1001 | 35.7499 | 7.4973 | +0.6 (+1.71%) | 85,354 |
| 26 Jun 2007 | USD | 35.19 | 35.2701 | 35.0499 | 35.1501 | 7.3715 | +0.11 (+0.31%) | 31,948 |
| 25 Jun 2007 | USD | 35.3601 | 35.3805 | 35 | 35.04 | 7.3484 | -0.32 (-0.91%) | 77,724 |
| 22 Jun 2007 | USD | 35.6999 | 35.74 | 35.3 | 35.3601 | 7.4156 | -0.28 (-0.79%) | 19,073 |
| 21 Jun 2007 | USD | 35.3501 | 35.6999 | 35.3405 | 35.6399 | 7.4742 | +0.22 (+0.62%) | 118,256 |
| 20 Jun 2007 | USD | 35.22 | 35.69 | 34.7 | 35.42 | 7.4281 | +0.1 (+0.28%) | 151,634 |
| 19 Jun 2007 | USD | 35.55 | 35.6301 | 35.1301 | 35.32 | 7.4071 | -0.28 (-0.79%) | 105,381 |
| 18 Jun 2007 | USD | 35.4501 | 35.9005 | 35.3601 | 35.6001 | 7.4659 | +0.25 (+0.71%) | 319,481 |
| 15 Jun 2007 | USD | 35.55 | 36.05 | 35.3501 | 35.3501 | 7.4135 | -0.06 (-0.17%) | 598,431 |
| 14 Jun 2007 | USD | 35.4001 | 35.7801 | 35.3 | 35.41 | 7.426 | -0.18 (-0.51%) | 135,899 |
| 13 Jun 2007 | USD | 35.1001 | 35.69 | 35.1001 | 35.5899 | 7.4637 | +0.57 (+1.63%) | 286,579 |
| 12 Jun 2007 | USD | 35.2001 | 35.61 | 35 | 35.0204 | 7.3443 | -0.25 (-0.71%) | 93,460 |
| 11 Jun 2007 | USD | 35.4404 | 35.6399 | 34.9 | 35.2701 | 7.3967 | -0.17 (-0.48%) | 105,381 |
| 8 Jun 2007 | USD | 35.5 | 35.69 | 35.2001 | 35.4404 | 7.4324 | -0.1 (-0.28%) | 82,016 |
| 7 Jun 2007 | USD | 35.8005 | 35.8899 | 35.3501 | 35.5404 | 7.4534 | -0.209 (-0.59%) | 104,427 |
| 6 Jun 2007 | USD | 35.4501 | 35.8005 | 35.4501 | 35.7499 | 7.4973 | +0.369 (+1.04%) | 76,294 |
| 5 Jun 2007 | USD | 35.8301 | 35.8301 | 35.21 | 35.3805 | 7.4198 | -0.369 (-1.03%) | 174,046 |
| 4 Jun 2007 | USD | 35.8005 | 35.8799 | 35.51 | 35.7499 | 7.4973 | +0.16 (+0.45%) | 168,324 |
| 1 Jun 2007 | USD | 35.8899 | 36.6101 | 35.5899 | 35.5899 | 7.4637 | -0.2 (-0.56%) | 143,528 |
| 31 May 2007 | USD | 34.9 | 37.2005 | 34.72 | 35.7899 | 7.5057 | +1.02 (+2.93%) | 582,218 |
| 30 May 2007 | USD | 33.3301 | 34.86 | 33.2501 | 34.7701 | 7.2918 | +1.52 (+4.57%) | 118,732 |
| 29 May 2007 | USD | 33.1501 | 33.49 | 33.0001 | 33.2501 | 6.9731 | +0.17 (+0.51%) | 110,149 |
