| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | USD | 51.34 | 51.34 | 49.55 | 49.64 | 16.5467 | -1.64 (-3.20%) | 46,900 |
| 2 Aug 2007 | USD | 51.39 | 51.49 | 50.898 | 51.28 | 17.0933 | +0.23 (+0.45%) | 45,600 |
| 1 Aug 2007 | USD | 51 | 51.18 | 49.25 | 51.05 | 17.0167 | +0.15 (+0.29%) | 342,500 |
| 31 Jul 2007 | USD | 51.78 | 51.96 | 50.81 | 50.9 | 16.9667 | -0.48 (-0.93%) | 64,200 |
| 30 Jul 2007 | USD | 50.94 | 51.52 | 50.66 | 51.38 | 17.1267 | +0.74 (+1.46%) | 90,200 |
| 27 Jul 2007 | USD | 51.51 | 52.006 | 50.61 | 50.64 | 16.88 | -1.06 (-2.05%) | 91,700 |
| 26 Jul 2007 | USD | 52.33 | 52.51 | 51.21 | 51.7 | 17.2333 | -1.31 (-2.47%) | 201,350 |
| 25 Jul 2007 | USD | 53.53 | 53.5512 | 52.75 | 53.01 | 17.67 | -0.21 (-0.39%) | 54,000 |
| 24 Jul 2007 | USD | 53.75 | 54.024 | 53.07 | 53.22 | 17.74 | -0.99 (-1.83%) | 46,400 |
| 23 Jul 2007 | USD | 54.05 | 54.4746 | 54.05 | 54.21 | 18.07 | +0.27 (+0.50%) | 35,100 |
| 20 Jul 2007 | USD | 54.46 | 54.48 | 53.82 | 53.94 | 17.98 | -0.74 (-1.35%) | 24,900 |
| 19 Jul 2007 | USD | 54.89 | 54.89 | 54.6034 | 54.68 | 18.2267 | +0.04 (+0.07%) | 28,200 |
| 18 Jul 2007 | USD | 54.35 | 54.677 | 54.19 | 54.64 | 18.2133 | +0.03 (+0.05%) | 70,600 |
| 17 Jul 2007 | USD | 54.72 | 54.85 | 54.576 | 54.61 | 18.2033 | -0.19 (-0.35%) | 42,400 |
| 16 Jul 2007 | USD | 54.98 | 55.02 | 54.726 | 54.8 | 18.2667 | -0.35 (-0.63%) | 36,900 |
| 13 Jul 2007 | USD | 54.94 | 55.25 | 54.93 | 55.15 | 18.3833 | +0.13 (+0.24%) | 30,100 |
| 12 Jul 2007 | USD | 54.48 | 55.0599 | 54.47 | 55.02 | 18.34 | +0.83 (+1.53%) | 33,900 |
| 11 Jul 2007 | USD | 53.86 | 54.19 | 53.73 | 54.19 | 18.0633 | +0.28 (+0.52%) | 22,300 |
| 10 Jul 2007 | USD | 54.31 | 54.457 | 53.88 | 53.91 | 17.97 | -0.81 (-1.48%) | 36,500 |
| 9 Jul 2007 | USD | 54.77 | 54.8 | 54.49 | 54.72 | 18.24 | +0.06 (+0.11%) | 39,400 |
| 6 Jul 2007 | USD | 54.44 | 54.75 | 54.27 | 54.66 | 18.22 | +0.11 (+0.20%) | 76,900 |
| 5 Jul 2007 | USD | 54.34 | 54.55 | 54.18 | 54.55 | 18.1833 | +0.19 (+0.35%) | 120,500 |
| 4 Jul 2007 | USD | 54.36 | 54.36 | 54.36 | 54.36 | 18.12 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 54.23 | 54.42 | 54.23 | 54.36 | 18.12 | +0.29 (+0.54%) | 24,300 |
| 2 Jul 2007 | USD | 53.7 | 54.0816 | 53.7 | 54.07 | 18.0233 | +0.72 (+1.35%) | 41,700 |
| 29 Jun 2007 | USD | 53.63 | 53.88 | 53.15 | 53.35 | 17.7833 | -0.14 (-0.26%) | 78,200 |
| 28 Jun 2007 | USD | 53.56 | 53.7 | 53.41 | 53.49 | 17.83 | -0.05 (-0.09%) | 33,700 |
| 27 Jun 2007 | USD | 52.76 | 53.54 | 52.66 | 53.54 | 17.8467 | +0.55 (+1.04%) | 45,500 |
| 26 Jun 2007 | USD | 53.4 | 53.4 | 52.9112 | 52.99 | 17.6633 | -0.1 (-0.19%) | 48,800 |
| 25 Jun 2007 | USD | 53.25 | 53.65 | 52.98 | 53.09 | 17.6967 | -0.18 (-0.34%) | 58,000 |
