| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | USD | 51.46 | 52.47 | 51.3 | 52.36 | 4,188.8 | +1.39 (+2.73%) | 6,962,869 |
| 9 Jul 2007 | USD | 50.78 | 51.27 | 50.78 | 50.97 | 4,077.6 | +0.08 (+0.16%) | 3,097,193 |
| 6 Jul 2007 | USD | 51.41 | 51.68 | 50.85 | 50.89 | 4,071.2 | -0.56 (-1.09%) | 4,211,751 |
| 5 Jul 2007 | USD | 51.36 | 51.98 | 51.24 | 51.45 | 4,116 | +0.06 (+0.12%) | 4,063,804 |
| 4 Jul 2007 | USD | 51.39 | 51.39 | 51.39 | 51.39 | 4,111.2 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 51.47 | 51.59 | 51.26 | 51.39 | 4,111.2 | -0.33 (-0.64%) | 1,885,450 |
| 2 Jul 2007 | USD | 52.35 | 52.41 | 51.6 | 51.72 | 4,137.6 | -1 (-1.90%) | 4,496,856 |
| 29 Jun 2007 | USD | 52.33 | 53.53 | 51.7515 | 52.72 | 4,217.6 | +0.14 (+0.27%) | 6,562,532 |
| 28 Jun 2007 | USD | 52.63 | 52.66 | 51.89 | 52.58 | 4,206.4 | +0.03 (+0.06%) | 5,863,920 |
| 27 Jun 2007 | USD | 54.06 | 54.26 | 52.46 | 52.55 | 4,204 | -1.44 (-2.67%) | 6,349,341 |
| 26 Jun 2007 | USD | 52.65 | 54 | 52.5 | 53.99 | 4,319.2 | +0.73 (+1.37%) | 7,807,325 |
| 25 Jun 2007 | USD | 53.05 | 53.9 | 52.33 | 53.26 | 4,260.8 | +0.44 (+0.83%) | 7,890,379 |
| 22 Jun 2007 | USD | 52.16 | 53.27 | 52 | 52.82 | 4,225.6 | +1.05 (+2.03%) | 6,080,339 |
| 21 Jun 2007 | USD | 52.45 | 52.98 | 51.73 | 51.77 | 4,141.6 | -0.63 (-1.20%) | 8,000,671 |
| 20 Jun 2007 | USD | 50.75 | 52.4856 | 50.75 | 52.4 | 4,192 | +1.44 (+2.83%) | 6,124,222 |
| 19 Jun 2007 | USD | 51.31 | 51.54 | 50.85 | 50.96 | 4,076.8 | -0.23 (-0.45%) | 3,566,964 |
| 18 Jun 2007 | USD | 50.82 | 51.33 | 50.74 | 51.19 | 4,095.2 | +0.15 (+0.29%) | 3,403,094 |
| 15 Jun 2007 | USD | 51.29 | 51.312 | 50.61 | 51.04 | 4,083.2 | -0.49 (-0.95%) | 5,660,969 |
| 14 Jun 2007 | USD | 52.14 | 52.15 | 51.36 | 51.53 | 4,122.4 | -0.6 (-1.15%) | 6,906,040 |
| 13 Jun 2007 | USD | 53.19 | 53.47 | 52.12 | 52.13 | 4,170.4 | -1.68 (-3.12%) | 8,430,900 |
| 12 Jun 2007 | USD | 52.71 | 53.87 | 52.5 | 53.81 | 4,304.8 | +1.17 (+2.22%) | 8,620,345 |
| 11 Jun 2007 | USD | 52.85 | 53.07 | 52.18 | 52.64 | 4,211.2 | +0.04 (+0.08%) | 3,742,250 |
| 8 Jun 2007 | USD | 53.89 | 54.2 | 52.6 | 52.6 | 4,208 | -1.53 (-2.83%) | 6,570,106 |
| 7 Jun 2007 | USD | 52.42 | 54.14 | 52.1 | 54.13 | 4,330.4 | +1.87 (+3.58%) | 6,860,389 |
| 6 Jun 2007 | USD | 51.5 | 52.3 | 51.15 | 52.26 | 4,180.8 | +1.15 (+2.25%) | 4,499,173 |
| 5 Jun 2007 | USD | 50.8 | 51.45 | 50.78 | 51.11 | 4,088.8 | +0.71 (+1.41%) | 3,293,463 |
| 4 Jun 2007 | USD | 51.02 | 51.08 | 50.4 | 50.4 | 4,032 | -0.32 (-0.63%) | 1,730,351 |
| 1 Jun 2007 | USD | 50.8 | 51.02 | 50.43 | 50.72 | 4,057.6 | -0.3 (-0.59%) | 2,849,724 |
| 31 May 2007 | USD | 50.87 | 51.26 | 50.71 | 51.02 | 4,081.6 | +0.09 (+0.18%) | 2,743,405 |
| 30 May 2007 | USD | 52.28 | 52.5 | 50.93 | 50.93 | 4,074.4 | -0.86 (-1.66%) | 4,609,604 |
