| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | USD | 62.38 | 64.89 | 62.37 | 64.52 | 32.26 | +2.68 (+4.33%) | 11,264,098 |
| 3 Sep 2007 | USD | 61.84 | 61.84 | 61.84 | 61.84 | 30.92 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 61.08 | 62.95 | 60.81 | 61.84 | 30.92 | +2.55 (+4.30%) | 16,457,600 |
| 30 Aug 2007 | USD | 58.15 | 60.31 | 57.01 | 59.29 | 29.645 | +0.4 (+0.68%) | 12,510,800 |
| 29 Aug 2007 | USD | 57.62 | 58.92 | 57.33 | 58.89 | 29.445 | +2.11 (+3.72%) | 17,057,000 |
| 28 Aug 2007 | USD | 58.62 | 59 | 56.56 | 56.78 | 28.39 | -2.88 (-4.83%) | 13,368,400 |
| 27 Aug 2007 | USD | 59.29 | 60.22 | 58.47 | 59.66 | 29.83 | +0.38 (+0.64%) | 7,360,622 |
| 24 Aug 2007 | USD | 57.05 | 59.67 | 57.05 | 59.28 | 29.64 | +1.91 (+3.33%) | 12,291,150 |
| 23 Aug 2007 | USD | 58.6 | 59.03 | 56.25 | 57.37 | 28.685 | +0.21 (+0.37%) | 16,900,000 |
| 22 Aug 2007 | USD | 55.44 | 57.48 | 55.3 | 57.16 | 28.58 | +3.26 (+6.05%) | 15,899,800 |
| 21 Aug 2007 | USD | 53.02 | 54.4 | 52.56 | 53.9 | 26.95 | +0.18 (+0.34%) | 10,336,400 |
| 20 Aug 2007 | USD | 54.67 | 54.78 | 52.35 | 53.72 | 26.86 | -0.36 (-0.67%) | 14,053,600 |
| 17 Aug 2007 | USD | 55.85 | 56.4 | 52.77 | 54.08 | 27.04 | +0.52 (+0.97%) | 26,774,000 |
| 16 Aug 2007 | USD | 52.02 | 53.56 | 48.75 | 53.56 | 26.78 | -1.85 (-3.34%) | 37,396,578 |
| 15 Aug 2007 | USD | 57.36 | 59.68 | 55.33 | 55.41 | 27.705 | -3.08 (-5.27%) | 20,130,420 |
| 14 Aug 2007 | USD | 60.93 | 61.19 | 58.25 | 58.49 | 29.245 | -1.66 (-2.76%) | 15,365,614 |
| 13 Aug 2007 | USD | 61.2 | 61.83 | 59.62 | 60.15 | 30.075 | -0.15 (-0.25%) | 9,992,200 |
| 10 Aug 2007 | USD | 59.14 | 61.5 | 58.87 | 60.3 | 30.15 | -1.61 (-2.60%) | 17,009,072 |
| 9 Aug 2007 | USD | 61.54 | 63.29 | 61.14 | 61.91 | 30.955 | -2.47 (-3.84%) | 14,181,538 |
| 8 Aug 2007 | USD | 63.24 | 65.57 | 63.24 | 64.38 | 32.19 | +1.83 (+2.93%) | 13,395,916 |
| 7 Aug 2007 | USD | 61.68 | 63.3 | 61.04 | 62.55 | 31.275 | +0.04 (+0.06%) | 12,262,124 |
| 6 Aug 2007 | USD | 61.2 | 62.55 | 59.24 | 62.51 | 31.255 | +0.74 (+1.20%) | 15,686,248 |
| 3 Aug 2007 | USD | 64.68 | 65.12 | 61.41 | 61.77 | 30.885 | -3.43 (-5.26%) | 12,087,930 |
| 2 Aug 2007 | USD | 65.49 | 65.49 | 63.79 | 65.2 | 32.6 | +1.41 (+2.21%) | 10,138,324 |
| 1 Aug 2007 | USD | 64.25 | 65.43 | 62.37 | 63.79 | 31.895 | -1.11 (-1.71%) | 17,381,612 |
| 31 Jul 2007 | USD | 67.14 | 68.23 | 64.67 | 64.9 | 32.45 | -0.96 (-1.46%) | 13,369,180 |
| 30 Jul 2007 | USD | 63.76 | 66.6 | 63.4 | 65.86 | 32.93 | +2.32 (+3.65%) | 14,470,792 |
| 27 Jul 2007 | USD | 64.7 | 65.83 | 62.38 | 63.54 | 31.77 | -0.95 (-1.47%) | 17,958,646 |
| 26 Jul 2007 | USD | 66.13 | 66.67 | 61.9 | 64.49 | 32.245 | -4.43 (-6.43%) | 20,908,800 |
| 25 Jul 2007 | USD | 67.37 | 69.07 | 64.68 | 68.92 | 34.46 | +1.55 (+2.30%) | 16,743,218 |
