| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | USD | 68.5 | 68.95 | 66.83 | 67.46 | 67.46 | -1.36 (-1.98%) | 1,112,500 |
| 19 Jul 2007 | USD | 69.96 | 70 | 68.55 | 68.82 | 68.82 | -0.17 (-0.25%) | 828,500 |
| 18 Jul 2007 | USD | 70.08 | 70.84 | 68.9 | 68.99 | 68.99 | -1.43 (-2.03%) | 1,061,800 |
| 17 Jul 2007 | USD | 72.8 | 73.85 | 70.1 | 70.42 | 70.42 | -2.51 (-3.44%) | 1,222,000 |
| 16 Jul 2007 | USD | 73.03 | 74.09 | 72.69 | 72.93 | 72.93 | +0.84 (+1.17%) | 860,700 |
| 13 Jul 2007 | USD | 71.65 | 72.84 | 71.36 | 72.09 | 72.09 | +0.37 (+0.52%) | 561,900 |
| 12 Jul 2007 | USD | 71.6 | 73.14 | 71.11 | 71.72 | 71.72 | +0.47 (+0.66%) | 668,300 |
| 11 Jul 2007 | USD | 71.02 | 71.9 | 70.56 | 71.25 | 71.25 | +0.35 (+0.49%) | 544,100 |
| 10 Jul 2007 | USD | 71.87 | 72.31 | 70.43 | 70.9 | 70.9 | -0.7 (-0.98%) | 652,500 |
| 9 Jul 2007 | USD | 72.14 | 74 | 71.13 | 71.6 | 71.6 | -0.28 (-0.39%) | 907,800 |
| 6 Jul 2007 | USD | 70.88 | 72.45 | 70.71 | 71.88 | 71.88 | +1.18 (+1.67%) | 519,100 |
| 5 Jul 2007 | USD | 70.96 | 72 | 70.5 | 70.7 | 70.7 | -0.24 (-0.34%) | 548,200 |
| 4 Jul 2007 | USD | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 72.8 | 72.8 | 70.52 | 70.94 | 70.94 | -1.01 (-1.40%) | 863,700 |
| 2 Jul 2007 | USD | 69.9 | 72.67 | 69.9 | 71.95 | 71.95 | +2.1 (+3.01%) | 1,412,900 |
| 29 Jun 2007 | USD | 66.97 | 70 | 66.97 | 69.85 | 69.85 | +2.9 (+4.33%) | 1,640,000 |
| 28 Jun 2007 | USD | 64.98 | 67.5 | 64.98 | 66.95 | 66.95 | +2.29 (+3.54%) | 785,900 |
| 27 Jun 2007 | USD | 63.6 | 64.97 | 63.6 | 64.66 | 64.66 | +0.71 (+1.11%) | 698,200 |
| 26 Jun 2007 | USD | 66.32 | 67.29 | 63.59 | 63.95 | 63.95 | -2.37 (-3.57%) | 907,300 |
| 25 Jun 2007 | USD | 66.72 | 67.85 | 66.26 | 66.32 | 66.32 | -0.49 (-0.73%) | 524,600 |
| 22 Jun 2007 | USD | 66.77 | 67.54 | 66.33 | 66.81 | 66.81 | -0.63 (-0.93%) | 573,400 |
| 21 Jun 2007 | USD | 67 | 67.6 | 66.31 | 67.44 | 67.44 | +0.5 (+0.75%) | 767,800 |
| 20 Jun 2007 | USD | 66.7 | 68.62 | 66.62 | 66.94 | 66.94 | +0.15 (+0.22%) | 855,300 |
| 19 Jun 2007 | USD | 66.67 | 67.23 | 66.24 | 66.79 | 66.79 | -0.25 (-0.37%) | 454,100 |
| 18 Jun 2007 | USD | 67.33 | 67.4 | 66.45 | 67.04 | 67.04 | -0.01 (-0.01%) | 483,600 |
| 15 Jun 2007 | USD | 68 | 68.22 | 66.63 | 67.05 | 67.05 | -0.29 (-0.43%) | 907,600 |
| 14 Jun 2007 | USD | 67.5 | 67.89 | 66.52 | 67.34 | 67.34 | +1.13 (+1.71%) | 1,023,200 |
| 13 Jun 2007 | USD | 66.5 | 67 | 66.15 | 66.21 | 66.21 | +0.32 (+0.49%) | 722,400 |
| 12 Jun 2007 | USD | 66.2 | 66.47 | 65.38 | 65.89 | 65.89 | -1 (-1.49%) | 866,400 |
| 11 Jun 2007 | USD | 66.53 | 67.23 | 65.8 | 66.89 | 66.89 | 0.0 (0.0%) | 1,026,900 |
