| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | USD | 70.91 | 72.05 | 70.2496 | 71.11 | 71.11 | +0.03 (+0.04%) | 127,025 |
| 24 Sep 2007 | USD | 70.71 | 71.1 | 70.18 | 71.08 | 71.08 | +0.37 (+0.52%) | 199,247 |
| 21 Sep 2007 | USD | 69 | 70.81 | 68.41 | 70.7099 | 70.7099 | +2.34 (+3.42%) | 283,413 |
| 20 Sep 2007 | USD | 67.54 | 68.8 | 67.04 | 68.37 | 68.37 | +0.66 (+0.97%) | 185,479 |
| 19 Sep 2007 | USD | 66.56 | 68.97 | 66.56 | 67.71 | 67.71 | +1.57 (+2.37%) | 190,598 |
| 18 Sep 2007 | USD | 64.72 | 66.39 | 63.1 | 66.14 | 66.14 | +1.64 (+2.54%) | 162,155 |
| 17 Sep 2007 | USD | 64.08 | 65.34 | 64 | 64.5 | 64.5 | -0.15 (-0.23%) | 247,994 |
| 14 Sep 2007 | USD | 64.63 | 66.35 | 64.15 | 64.65 | 64.65 | -0.89 (-1.36%) | 261,172 |
| 13 Sep 2007 | USD | 64.37 | 65.64 | 63.82 | 65.54 | 65.54 | +1.35 (+2.10%) | 118,420 |
| 12 Sep 2007 | USD | 64.19 | 64.57 | 62.87 | 64.19 | 64.19 | -0.33 (-0.51%) | 206,968 |
| 11 Sep 2007 | USD | 64.61 | 64.68 | 63.45 | 64.52 | 64.52 | +0.34 (+0.53%) | 131,911 |
| 10 Sep 2007 | USD | 64.65 | 64.94 | 63.01 | 64.18 | 64.18 | -0.32 (-0.50%) | 90,747 |
| 7 Sep 2007 | USD | 64.87 | 65.74 | 63.25 | 64.5 | 64.5 | -1.62 (-2.45%) | 166,130 |
| 6 Sep 2007 | USD | 66.05 | 66.32 | 64.55 | 66.12 | 66.12 | +0.38 (+0.58%) | 207,965 |
| 5 Sep 2007 | USD | 65.28 | 66.71 | 65.28 | 65.74 | 65.74 | -0.65 (-0.98%) | 155,223 |
| 4 Sep 2007 | USD | 65.78 | 66.8899 | 65.11 | 66.39 | 66.39 | +0.34 (+0.51%) | 194,516 |
| 3 Sep 2007 | USD | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 65.24 | 66.73 | 64.53 | 66.05 | 66.05 | +1.49 (+2.31%) | 133,702 |
| 30 Aug 2007 | USD | 64.44 | 65.47 | 64.15 | 64.56 | 64.56 | -0.65 (-1.00%) | 155,797 |
| 29 Aug 2007 | USD | 63.41 | 65.38 | 62.69 | 65.21 | 65.21 | +2.03 (+3.21%) | 182,881 |
| 28 Aug 2007 | USD | 64.59 | 64.83 | 63.01 | 63.18 | 63.18 | -1.81 (-2.79%) | 136,757 |
| 27 Aug 2007 | USD | 62.71 | 65.11 | 62.66 | 64.99 | 64.99 | +0.73 (+1.14%) | 220,509 |
| 24 Aug 2007 | USD | 62.46 | 64.44 | 61.77 | 64.26 | 64.26 | +1.65 (+2.64%) | 155,682 |
| 23 Aug 2007 | USD | 63.11 | 63.31 | 62.04 | 62.61 | 62.61 | -0.33 (-0.52%) | 324,904 |
| 22 Aug 2007 | USD | 62.44 | 63.28 | 62.26 | 62.94 | 62.94 | +1.03 (+1.66%) | 502,783 |
| 21 Aug 2007 | USD | 63.07 | 63.45 | 61.58 | 61.91 | 61.91 | -1.37 (-2.16%) | 188,313 |
| 20 Aug 2007 | USD | 62.81 | 65.1 | 62.19 | 63.28 | 63.28 | -0.43 (-0.67%) | 165,823 |
| 17 Aug 2007 | USD | 64.91 | 65.28 | 62.14 | 63.71 | 63.71 | +1.68 (+2.71%) | 273,418 |
| 16 Aug 2007 | USD | 60.6 | 62.92 | 59.38 | 62.03 | 62.03 | +0.26 (+0.42%) | 485,900 |
| 15 Aug 2007 | USD | 65.18 | 66.01 | 60.66 | 61.77 | 61.77 | -3.77 (-5.75%) | 405,193 |
