| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | USD | 75.36 | 76.02 | 73.89 | 74.49 | 24.83 | -0.39 (-0.52%) | 263,200 |
| 22 Aug 2007 | USD | 74.22 | 75 | 74.07 | 74.88 | 24.96 | +1.92 (+2.63%) | 148,500 |
| 21 Aug 2007 | USD | 72.27 | 73.17 | 72.24 | 72.96 | 24.32 | +0.27 (+0.37%) | 73,600 |
| 20 Aug 2007 | USD | 72.75 | 72.96 | 71.64 | 72.69 | 24.23 | +0.54 (+0.75%) | 58,900 |
| 17 Aug 2007 | USD | 72.72 | 73.8 | 70.776 | 72.15 | 24.05 | +0.66 (+0.92%) | 97,000 |
| 16 Aug 2007 | USD | 70.2 | 71.55 | 66.15 | 71.49 | 23.83 | +0.57 (+0.80%) | 252,300 |
| 15 Aug 2007 | USD | 72.3 | 73.59 | 70.89 | 70.92 | 23.64 | -2.04 (-2.80%) | 150,600 |
| 14 Aug 2007 | USD | 75.3 | 75.39 | 72.96 | 72.96 | 24.32 | -1.8 (-2.41%) | 64,700 |
| 13 Aug 2007 | USD | 75.3 | 76.02 | 74.76 | 74.76 | 24.92 | +0.66 (+0.89%) | 55,800 |
| 10 Aug 2007 | USD | 72.24 | 74.5197 | 72.15 | 74.1 | 24.7 | +0.18 (+0.24%) | 74,200 |
| 9 Aug 2007 | USD | 74.58 | 75.42 | 72.48 | 73.92 | 24.64 | -1.98 (-2.61%) | 866,000 |
| 8 Aug 2007 | USD | 75.66 | 76.8984 | 75.36 | 75.9 | 25.3 | +0.66 (+0.88%) | 131,100 |
| 7 Aug 2007 | USD | 74.61 | 75.6015 | 74.55 | 75.24 | 25.08 | +0.54 (+0.72%) | 24,400 |
| 6 Aug 2007 | USD | 74.25 | 74.76 | 72.21 | 74.7 | 24.9 | +0.69 (+0.93%) | 228,700 |
| 3 Aug 2007 | USD | 76.5 | 76.56 | 74.01 | 74.01 | 24.67 | -2.55 (-3.33%) | 76,900 |
| 2 Aug 2007 | USD | 76.05 | 76.74 | 75.78 | 76.56 | 25.52 | +0.87 (+1.15%) | 25,300 |
| 1 Aug 2007 | USD | 75.9 | 75.99 | 74.4 | 75.69 | 25.23 | -0.3 (-0.39%) | 252,400 |
| 31 Jul 2007 | USD | 77.85 | 78.21 | 75.99 | 75.99 | 25.33 | -0.87 (-1.13%) | 214,400 |
| 30 Jul 2007 | USD | 75.9 | 77.13 | 75.57 | 76.86 | 25.62 | +1.29 (+1.71%) | 47,800 |
| 27 Jul 2007 | USD | 76.5 | 77.13 | 75.27 | 75.57 | 25.19 | -0.93 (-1.22%) | 82,700 |
| 26 Jul 2007 | USD | 78 | 78 | 75.2103 | 76.5 | 25.5 | -2.13 (-2.71%) | 199,400 |
| 25 Jul 2007 | USD | 79.53 | 79.77 | 77.7003 | 78.63 | 26.21 | -0.57 (-0.72%) | 83,800 |
| 24 Jul 2007 | USD | 80.34 | 80.55 | 78.96 | 79.2 | 26.4 | -2.07 (-2.55%) | 79,800 |
| 23 Jul 2007 | USD | 81.84 | 81.84 | 81.15 | 81.27 | 27.09 | -0.06 (-0.07%) | 35,300 |
| 20 Jul 2007 | USD | 82.56 | 82.56 | 80.97 | 81.33 | 27.11 | -1.05 (-1.27%) | 51,600 |
| 19 Jul 2007 | USD | 82.05 | 82.44 | 82.0026 | 82.38 | 27.46 | +0.6 (+0.73%) | 42,400 |
| 18 Jul 2007 | USD | 81.42 | 81.78 | 80.88 | 81.78 | 27.26 | +0.12 (+0.15%) | 42,700 |
| 17 Jul 2007 | USD | 82.35 | 82.35 | 81.54 | 81.66 | 27.22 | -0.06 (-0.07%) | 147,700 |
| 16 Jul 2007 | USD | 82.65 | 82.65 | 81.6 | 81.72 | 27.24 | -0.66 (-0.80%) | 128,400 |
| 13 Jul 2007 | USD | 82.26 | 82.44 | 81.87 | 82.38 | 27.46 | +0.48 (+0.59%) | 57,900 |
