| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2007 | USD | 39.016 | 39.016 | 36.134 | 36.495 | 109,485.0044 | -2.521 (-6.46%) | 974,532 |
| 3 Aug 2007 | USD | 38.055 | 39.616 | 37.935 | 39.016 | 117,048.0047 | +1.081 (+2.85%) | 1,290,463 |
| 2 Aug 2007 | USD | 42.617 | 42.617 | 37.455 | 37.935 | 113,805.0046 | +2.041 (+5.69%) | 3,048,860 |
| 1 Aug 2007 | USD | 35.174 | 37.335 | 35.054 | 35.894 | 107,682.0043 | +0.72 (+2.05%) | 2,199,988 |
| 31 Jul 2007 | USD | 35.654 | 35.654 | 34.934 | 35.174 | 105,522.0042 | 0.0 (0.0%) | 1,031,622 |
| 30 Jul 2007 | USD | 33.013 | 35.414 | 32.173 | 35.174 | 105,522.0042 | +1.921 (+5.78%) | 2,653,035 |
| 27 Jul 2007 | USD | 33.613 | 34.212 | 32.533 | 33.253 | 99,759.004 | -0.12 (-0.36%) | 2,994,062 |
| 26 Jul 2007 | USD | 35.414 | 36.375 | 33.253 | 33.373 | 100,119.004 | -1.801 (-5.12%) | 4,078,562 |
| 25 Jul 2007 | USD | 37.695 | 38.559 | 34.934 | 35.174 | 105,522.0042 | -2.041 (-5.48%) | 3,076,475 |
| 24 Jul 2007 | USD | 40.816 | 41.605 | 37.095 | 37.215 | 111,645.0045 | -4.322 (-10.41%) | 2,874,760 |
| 23 Jul 2007 | USD | 41.657 | 42.377 | 41.537 | 41.537 | 124,611.005 | -0.24 (-0.57%) | 957,737 |
| 20 Jul 2007 | USD | 43.097 | 43.097 | 41.417 | 41.777 | 125,331.005 | -1.32 (-3.06%) | 1,489,611 |
| 19 Jul 2007 | USD | 42.017 | 43.577 | 41.897 | 43.097 | 129,291.0052 | +1.08 (+2.57%) | 769,158 |
| 18 Jul 2007 | USD | 42.617 | 43.217 | 41.777 | 42.017 | 126,051.005 | -1.08 (-2.51%) | 662,200 |
| 17 Jul 2007 | USD | 42.017 | 43.217 | 41.297 | 43.097 | 129,291.0052 | +0.84 (+1.99%) | 1,243,750 |
| 16 Jul 2007 | USD | 41.777 | 42.977 | 41.594 | 42.257 | 126,771.0051 | +0.72 (+1.73%) | 923,129 |
| 13 Jul 2007 | USD | 42.377 | 43.097 | 41.537 | 41.537 | 124,611.005 | -0.6 (-1.42%) | 979,223 |
| 12 Jul 2007 | USD | 42.617 | 43.217 | 42.137 | 42.137 | 126,411.0051 | -0.48 (-1.13%) | 921,497 |
| 11 Jul 2007 | USD | 42.737 | 43.577 | 42.497 | 42.617 | 127,851.0051 | -0.12 (-0.28%) | 875,816 |
| 10 Jul 2007 | USD | 42.617 | 44.058 | 42.617 | 42.737 | 128,211.0051 | +0.12 (+0.28%) | 961,468 |
| 9 Jul 2007 | USD | 44.418 | 45.018 | 42.377 | 42.617 | 127,851.0051 | -1.681 (-3.79%) | 1,964,791 |
| 6 Jul 2007 | USD | 42.017 | 44.658 | 41.417 | 44.298 | 132,894.0053 | +2.161 (+5.13%) | 2,349,640 |
| 5 Jul 2007 | USD | 43.938 | 44.898 | 41.417 | 42.137 | 126,411.0051 | -1.2 (-2.77%) | 3,334,872 |
| 4 Jul 2007 | USD | 43.337 | 43.337 | 43.337 | 43.337 | 130,011.0052 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 47.179 | 47.179 | 43.097 | 43.337 | 130,011.0052 | -3.602 (-7.67%) | 2,608,697 |
| 2 Jul 2007 | USD | 45.858 | 46.939 | 44.778 | 46.939 | 140,817.0056 | +1.681 (+3.71%) | 3,185,376 |
| 29 Jun 2007 | USD | 46.819 | 48.379 | 44.778 | 45.258 | 135,774.0054 | -1.081 (-2.33%) | 4,048,164 |
| 28 Jun 2007 | USD | 44.778 | 47.779 | 44.778 | 46.339 | 139,017.0056 | +1.921 (+4.32%) | 4,065,739 |
| 27 Jun 2007 | USD | 41.056 | 45.018 | 41.056 | 44.418 | 133,254.0053 | +2.761 (+6.63%) | 3,465,043 |
| 26 Jun 2007 | USD | 40.336 | 41.897 | 40.336 | 41.657 | 124,971.005 | +1.561 (+3.89%) | 3,488,531 |
