| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2007 | USD | 72 | 77.26 | 72 | 76.62 | 76.62 | +1.8 (+2.41%) | 1,493,400 |
| 8 Aug 2007 | USD | 71.7 | 75.73 | 71 | 74.82 | 74.82 | +4.34 (+6.16%) | 1,392,300 |
| 7 Aug 2007 | USD | 72.64 | 73.47 | 69 | 70.48 | 70.48 | -1.67 (-2.31%) | 1,285,800 |
| 6 Aug 2007 | USD | 74.24 | 74.24 | 70 | 72.15 | 72.15 | -1.01 (-1.38%) | 1,623,100 |
| 3 Aug 2007 | USD | 74.25 | 74.5 | 72.67 | 73.16 | 73.16 | -1.61 (-2.15%) | 2,298,800 |
| 2 Aug 2007 | USD | 75.49 | 75.49 | 72.52 | 74.77 | 74.77 | -0.19 (-0.25%) | 2,787,818 |
| 1 Aug 2007 | USD | 75.07 | 78.32 | 71.05 | 74.96 | 74.96 | -4.28 (-5.40%) | 3,465,400 |
| 31 Jul 2007 | USD | 74 | 80.15 | 73.61 | 79.24 | 79.24 | +5.9 (+8.04%) | 2,966,700 |
| 30 Jul 2007 | USD | 70.09 | 73.75 | 69.7 | 73.34 | 73.34 | +3.43 (+4.91%) | 1,380,900 |
| 27 Jul 2007 | USD | 71 | 73.05 | 68.29 | 69.91 | 69.91 | -2.17 (-3.01%) | 2,149,400 |
| 26 Jul 2007 | USD | 76.5 | 76.7 | 70.71 | 72.08 | 72.08 | -5.35 (-6.91%) | 1,980,901 |
| 25 Jul 2007 | USD | 81.5 | 82.21 | 75.34 | 77.43 | 77.43 | -4.4 (-5.38%) | 1,854,049 |
| 24 Jul 2007 | USD | 85.55 | 85.75 | 81.55 | 81.83 | 81.83 | -4.72 (-5.45%) | 886,100 |
| 23 Jul 2007 | USD | 88.08 | 88.32 | 85.89 | 86.55 | 86.55 | 0.0 (0.0%) | 624,400 |
| 20 Jul 2007 | USD | 84.57 | 86.9 | 84.2 | 86.55 | 86.55 | +1.79 (+2.11%) | 1,308,800 |
| 19 Jul 2007 | USD | 83.25 | 85.59 | 83.01 | 84.76 | 84.76 | +2.34 (+2.84%) | 1,050,800 |
| 18 Jul 2007 | USD | 80.73 | 82.62 | 80.23 | 82.42 | 82.42 | +1.19 (+1.46%) | 680,300 |
| 17 Jul 2007 | USD | 80.51 | 81.75 | 80.5 | 81.23 | 81.23 | +0.09 (+0.11%) | 304,900 |
| 16 Jul 2007 | USD | 82.09 | 82.99 | 80.62 | 81.14 | 81.14 | -0.95 (-1.16%) | 388,100 |
| 13 Jul 2007 | USD | 82 | 82.81 | 80.99 | 82.09 | 82.09 | +0.58 (+0.71%) | 532,400 |
| 12 Jul 2007 | USD | 79.99 | 81.67 | 79.75 | 81.51 | 81.51 | +2.8 (+3.56%) | 518,400 |
| 11 Jul 2007 | USD | 78.46 | 79.64 | 77.97 | 78.71 | 78.71 | +0.33 (+0.42%) | 452,800 |
| 10 Jul 2007 | USD | 79.31 | 80.22 | 78.24 | 78.38 | 78.38 | -2.23 (-2.77%) | 778,600 |
| 9 Jul 2007 | USD | 80.66 | 81.2 | 79.32 | 80.61 | 80.61 | +0.62 (+0.78%) | 687,300 |
| 6 Jul 2007 | USD | 80.5 | 80.71 | 79.45 | 79.99 | 79.99 | -0.48 (-0.60%) | 828,300 |
| 5 Jul 2007 | USD | 81 | 81.89 | 79.82 | 80.47 | 80.47 | -0.64 (-0.79%) | 714,100 |
| 4 Jul 2007 | USD | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 79.17 | 82.54 | 79.17 | 81.11 | 81.11 | +2.16 (+2.74%) | 621,400 |
| 2 Jul 2007 | USD | 75.88 | 79.06 | 75.6 | 78.95 | 78.95 | +3.58 (+4.75%) | 738,600 |
| 29 Jun 2007 | USD | 75.51 | 77.05 | 75 | 75.37 | 75.37 | +0.11 (+0.15%) | 544,400 |
