| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | USD | 84.78 | 86 | 84.03 | 84.03 | 42.015 | -1.04 (-1.22%) | 14,543,448 |
| 15 Oct 2007 | USD | 85.98 | 86.63 | 83.67 | 85.07 | 42.535 | +0.99 (+1.18%) | 11,848,160 |
| 12 Oct 2007 | USD | 82.88 | 84.4 | 82.4 | 84.08 | 42.04 | +1.65 (+2.00%) | 6,551,328 |
| 11 Oct 2007 | USD | 85.17 | 85.75 | 81.32 | 82.43 | 41.215 | -0.95 (-1.14%) | 17,667,526 |
| 10 Oct 2007 | USD | 81.1 | 83.59 | 80.82 | 83.38 | 41.69 | +2.25 (+2.77%) | 11,315,074 |
| 9 Oct 2007 | USD | 79.98 | 81.65 | 79.25 | 81.13 | 40.565 | +2.23 (+2.83%) | 12,555,854 |
| 8 Oct 2007 | USD | 78.96 | 79.12 | 77.59 | 78.9 | 39.45 | +0.08 (+0.10%) | 11,765,626 |
| 5 Oct 2007 | USD | 77 | 79.64 | 76.67 | 78.82 | 39.41 | +2.67 (+3.51%) | 14,630,896 |
| 4 Oct 2007 | USD | 74.91 | 76.54 | 72.85 | 76.15 | 38.075 | +1.41 (+1.89%) | 11,920,400 |
| 3 Oct 2007 | USD | 77.61 | 77.8 | 74.49 | 74.74 | 37.37 | -2.87 (-3.70%) | 13,479,018 |
| 2 Oct 2007 | USD | 77.2 | 78.43 | 75.91 | 77.61 | 38.805 | -0.52 (-0.67%) | 8,497,864 |
| 1 Oct 2007 | USD | 75.92 | 78.45 | 75.7 | 78.13 | 39.065 | +2.63 (+3.48%) | 11,945,200 |
| 28 Sep 2007 | USD | 76.8 | 77.12 | 74.93 | 75.5 | 37.75 | -1.41 (-1.83%) | 9,626,198 |
| 27 Sep 2007 | USD | 76.1 | 76.94 | 75.44 | 76.91 | 38.455 | +1.47 (+1.95%) | 9,651,800 |
| 26 Sep 2007 | USD | 75.24 | 75.79 | 73.6 | 75.44 | 37.72 | +1.09 (+1.47%) | 9,884,848 |
| 25 Sep 2007 | USD | 73.41 | 74.4 | 73.08 | 74.35 | 37.175 | -0.38 (-0.51%) | 7,003,382 |
| 24 Sep 2007 | USD | 73.83 | 74.78 | 73.39 | 74.73 | 37.365 | +1.63 (+2.23%) | 9,556,942 |
| 21 Sep 2007 | USD | 72.08 | 73.48 | 71.94 | 73.1 | 36.55 | +2.47 (+3.50%) | 10,116,600 |
| 20 Sep 2007 | USD | 71.1 | 72.16 | 70.22 | 70.63 | 35.315 | -0.47 (-0.66%) | 7,342,000 |
| 19 Sep 2007 | USD | 72.25 | 72.56 | 70.73 | 71.1 | 35.55 | +0.5 (+0.71%) | 11,317,682 |
| 18 Sep 2007 | USD | 67.46 | 71.12 | 66.97 | 70.6 | 35.3 | +4.19 (+6.31%) | 14,545,600 |
| 17 Sep 2007 | USD | 66.37 | 66.9 | 65.36 | 66.41 | 33.205 | -0.7 (-1.04%) | 7,376,600 |
| 14 Sep 2007 | USD | 67.82 | 68.68 | 66.42 | 67.11 | 33.555 | -1.19 (-1.74%) | 8,051,800 |
| 13 Sep 2007 | USD | 67.67 | 68.67 | 67.32 | 68.3 | 34.15 | +1.45 (+2.17%) | 8,606,400 |
| 12 Sep 2007 | USD | 66.82 | 68.13 | 66.56 | 66.85 | 33.425 | +0.53 (+0.80%) | 10,308,100 |
| 11 Sep 2007 | USD | 65.11 | 66.72 | 64.5 | 66.32 | 33.16 | +2.54 (+3.98%) | 8,073,820 |
| 10 Sep 2007 | USD | 64.14 | 64.54 | 62.44 | 63.78 | 31.89 | -0.36 (-0.56%) | 10,470,200 |
| 7 Sep 2007 | USD | 64.3 | 64.76 | 62.88 | 64.14 | 32.07 | -1.19 (-1.82%) | 9,275,660 |
| 6 Sep 2007 | USD | 65 | 65.7199 | 64.67 | 65.33 | 32.665 | +1.65 (+2.59%) | 10,561,760 |
| 5 Sep 2007 | USD | 63.54 | 64 | 62.5 | 63.68 | 31.84 | -0.84 (-1.30%) | 10,814,160 |
