| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | USD | 60.16 | 60.16 | 59.9371 | 59.98 | 11.996 | +0.38 (+0.64%) | 64,015 |
| 18 Jul 2007 | USD | 59.55 | 59.68 | 59.0246 | 59.6 | 11.92 | -0.23 (-0.38%) | 90,617 |
| 17 Jul 2007 | USD | 59.82 | 60.19 | 59.82 | 59.83 | 11.966 | +0.12 (+0.20%) | 68,653 |
| 16 Jul 2007 | USD | 60.19 | 60.1985 | 59.67 | 59.71 | 11.942 | -0.51 (-0.85%) | 19,522 |
| 13 Jul 2007 | USD | 60.04 | 60.27 | 59.92 | 60.22 | 12.044 | +0.04 (+0.07%) | 33,334 |
| 12 Jul 2007 | USD | 59.87 | 60.18 | 59.55 | 60.18 | 12.036 | +1.03 (+1.74%) | 13,284 |
| 11 Jul 2007 | USD | 58.98 | 59.23 | 58.76 | 59.15 | 11.83 | +0.22 (+0.37%) | 45,937 |
| 10 Jul 2007 | USD | 59.47 | 59.58 | 58.93 | 58.93 | 11.786 | -1.07 (-1.78%) | 75,742 |
| 9 Jul 2007 | USD | 60.23 | 60.23 | 59.72 | 60 | 12 | +0.08 (+0.13%) | 23,184 |
| 6 Jul 2007 | USD | 59.77 | 60.02 | 59.42 | 59.92 | 11.984 | +0.27 (+0.45%) | 44,745 |
| 5 Jul 2007 | USD | 59.89 | 59.89 | 59.27 | 59.65 | 11.93 | +0.1 (+0.17%) | 52,618 |
| 4 Jul 2007 | USD | 59.55 | 59.55 | 59.55 | 59.55 | 11.91 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 59.74 | 59.74 | 59.42 | 59.55 | 11.91 | +0.18 (+0.30%) | 29,934 |
| 2 Jul 2007 | USD | 59.18 | 59.379 | 58.88 | 59.37 | 11.874 | +0.84 (+1.44%) | 30,206 |
| 29 Jun 2007 | USD | 59.25 | 59.2932 | 58.49 | 58.53 | 11.706 | -0.42 (-0.71%) | 64,439 |
| 28 Jun 2007 | USD | 58.83 | 59.38 | 58.8 | 58.95 | 11.79 | +0.16 (+0.27%) | 31,558 |
| 27 Jun 2007 | USD | 57.82 | 58.79 | 57.67 | 58.79 | 11.758 | +0.71 (+1.22%) | 61,800 |
| 26 Jun 2007 | USD | 58.79 | 58.79 | 57.86 | 58.08 | 11.616 | -0.08 (-0.14%) | 68,017 |
| 25 Jun 2007 | USD | 58.54 | 58.89 | 58.03 | 58.16 | 11.632 | -0.395 (-0.67%) | 32,415 |
| 22 Jun 2007 | USD | 59.26 | 59.296 | 58.47 | 58.5548 | 11.711 | -0.545 (-0.92%) | 40,467 |
| 21 Jun 2007 | USD | 58.72 | 59.16 | 58.4 | 59.1 | 11.82 | +0.3 (+0.51%) | 33,782 |
| 20 Jun 2007 | USD | 59.82 | 59.82 | 58.76 | 58.8 | 11.76 | -0.84 (-1.41%) | 45,726 |
| 19 Jun 2007 | USD | 59.39 | 59.68 | 59.11 | 59.64 | 11.928 | +0.07 (+0.12%) | 25,693 |
| 18 Jun 2007 | USD | 59.63 | 59.67 | 59.28 | 59.57 | 11.914 | -0.03 (-0.05%) | 35,399 |
| 15 Jun 2007 | USD | 60.39 | 60.39 | 59.48 | 59.6 | 11.92 | +0.53 (+0.90%) | 24,530 |
| 14 Jun 2007 | USD | 58.55 | 59.27 | 58.55 | 59.07 | 11.814 | +0.57 (+0.97%) | 26,743 |
| 13 Jun 2007 | USD | 58 | 58.72 | 58 | 58.5 | 11.7 | +0.56 (+0.97%) | 8,362 |
| 12 Jun 2007 | USD | 58.41 | 58.58 | 57.86 | 57.94 | 11.588 | -0.584 (-1.00%) | 54,397 |
| 11 Jun 2007 | USD | 58.52 | 58.84 | 58.31 | 58.524 | 11.7048 | -0.176 (-0.30%) | 37,461 |
| 8 Jun 2007 | USD | 58.11 | 58.79 | 57.9 | 58.7 | 11.74 | +0.615 (+1.06%) | 70,981 |
