| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | USD | 52.61 | 52.77 | 52.47 | 52.55 | 17.5167 | +0.02 (+0.04%) | 96,801 |
| 6 Dec 2007 | USD | 51.43 | 52.59 | 51.43 | 52.53 | 17.51 | +0.57 (+1.10%) | 54,800 |
| 5 Dec 2007 | USD | 51.85 | 52.052 | 51.65 | 51.96 | 17.32 | +0.48 (+0.93%) | 40,400 |
| 4 Dec 2007 | USD | 51.12 | 51.57 | 51.12 | 51.48 | 17.16 | -0.02 (-0.04%) | 63,090 |
| 3 Dec 2007 | USD | 51.41 | 51.744 | 51.31 | 51.5 | 17.1667 | +0.03 (+0.06%) | 41,700 |
| 30 Nov 2007 | USD | 51.73 | 51.73 | 51.23 | 51.47 | 17.1567 | +0.47 (+0.92%) | 31,300 |
| 29 Nov 2007 | USD | 50.5 | 51.204 | 50.5 | 51 | 17 | -0.17 (-0.33%) | 26,031 |
| 28 Nov 2007 | USD | 49.64 | 51.18 | 49.64 | 51.17 | 17.0567 | +1.42 (+2.85%) | 43,600 |
| 27 Nov 2007 | USD | 49.92 | 49.92 | 49.22 | 49.75 | 16.5833 | +0.59 (+1.20%) | 68,275 |
| 26 Nov 2007 | USD | 50.19 | 50.39 | 49.15 | 49.16 | 16.3867 | -0.85 (-1.70%) | 46,400 |
| 23 Nov 2007 | USD | 49.69 | 50.19 | 49.69 | 50.01 | 16.67 | +0.55 (+1.11%) | 31,900 |
| 22 Nov 2007 | USD | 49.46 | 49.46 | 49.46 | 49.46 | 16.4867 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 49.9 | 50.0401 | 49.4 | 49.46 | 16.4867 | -0.67 (-1.34%) | 68,400 |
| 20 Nov 2007 | USD | 50.16 | 50.63 | 49.58 | 50.13 | 16.71 | +0.18 (+0.36%) | 62,700 |
| 19 Nov 2007 | USD | 50.42 | 50.4744 | 49.84 | 49.95 | 16.65 | -0.77 (-1.52%) | 35,300 |
| 16 Nov 2007 | USD | 50.96 | 50.96 | 50.33 | 50.72 | 16.9067 | +0.1 (+0.20%) | 64,100 |
| 15 Nov 2007 | USD | 51.07 | 51.25 | 50.39 | 50.62 | 16.8733 | -0.57 (-1.11%) | 95,700 |
| 14 Nov 2007 | USD | 51.56 | 51.7501 | 51.15 | 51.19 | 17.0633 | -0.13 (-0.25%) | 39,800 |
| 13 Nov 2007 | USD | 50.76 | 51.41 | 50.6101 | 51.32 | 17.1067 | +1.1 (+2.19%) | 64,600 |
| 12 Nov 2007 | USD | 50.79 | 51.195 | 50.22 | 50.22 | 16.74 | -0.64 (-1.26%) | 54,750 |
| 9 Nov 2007 | USD | 50.92 | 51.46 | 50.74 | 50.86 | 16.9533 | -0.63 (-1.22%) | 61,100 |
| 8 Nov 2007 | USD | 51.04 | 51.68 | 50.67 | 51.49 | 17.1633 | +0.34 (+0.66%) | 78,600 |
| 7 Nov 2007 | USD | 51.96 | 52.11 | 51.09 | 51.15 | 17.05 | -1.23 (-2.35%) | 60,800 |
| 6 Nov 2007 | USD | 51.96 | 52.38 | 51.63 | 52.38 | 17.46 | +0.54 (+1.04%) | 73,400 |
| 5 Nov 2007 | USD | 51.6 | 52.1 | 51.48 | 51.84 | 17.28 | -0.17 (-0.33%) | 59,900 |
| 2 Nov 2007 | USD | 51.84 | 52.08 | 51.57 | 52.01 | 17.3367 | +0.01 (+0.02%) | 56,200 |
| 1 Nov 2007 | USD | 52.48 | 52.7 | 51.95 | 52 | 17.3333 | -1.12 (-2.11%) | 87,600 |
| 31 Oct 2007 | USD | 52.63 | 53.3199 | 52.47 | 53.12 | 17.7067 | +0.62 (+1.18%) | 64,600 |
| 30 Oct 2007 | USD | 52.76 | 52.9 | 52.49 | 52.5 | 17.5 | -0.31 (-0.59%) | 49,900 |
| 29 Oct 2007 | USD | 52.85 | 52.92 | 52.59 | 52.81 | 17.6033 | +0.22 (+0.42%) | 57,500 |
