| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | USD | 73 | 73 | 72.65 | 73 | 14.6 | +0.65 (+0.90%) | 98,389 |
| 18 Jul 2007 | USD | 72.35 | 72.6763 | 72.35 | 72.35 | 14.47 | -0.65 (-0.89%) | 102,900 |
| 17 Jul 2007 | USD | 73 | 73.05 | 72.46 | 73 | 14.6 | +1.05 (+1.46%) | 47,245 |
| 16 Jul 2007 | USD | 71.95 | 72.7 | 71.8 | 71.95 | 14.39 | -0.51 (-0.70%) | 132,682 |
| 13 Jul 2007 | USD | 72.42 | 72.91 | 71.97 | 72.46 | 14.492 | -0.26 (-0.36%) | 85,800 |
| 12 Jul 2007 | USD | 72 | 72.72 | 71.52 | 72.72 | 14.544 | +0.27 (+0.37%) | 8,400 |
| 11 Jul 2007 | USD | 72.25 | 72.75 | 71.77 | 72.45 | 14.49 | +0.24 (+0.33%) | 9,300 |
| 10 Jul 2007 | USD | 72.64 | 73.01 | 71.87 | 72.21 | 14.442 | -1.01 (-1.38%) | 14,700 |
| 9 Jul 2007 | USD | 73.03 | 73.49 | 73.02 | 73.22 | 14.644 | +0.82 (+1.13%) | 10,000 |
| 6 Jul 2007 | USD | 72.15 | 72.54 | 72.06 | 72.4 | 14.48 | -0.16 (-0.22%) | 9,500 |
| 5 Jul 2007 | USD | 73.16 | 73.32 | 72.08 | 72.56 | 14.512 | -0.85 (-1.16%) | 11,700 |
| 4 Jul 2007 | USD | 73.41 | 73.41 | 73.41 | 73.41 | 14.682 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 74.92 | 74.92 | 73.19 | 73.41 | 14.682 | +0.78 (+1.07%) | 10,500 |
| 2 Jul 2007 | USD | 72.28 | 72.9 | 72.23 | 72.63 | 14.526 | +1.36 (+1.91%) | 5,700 |
| 29 Jun 2007 | USD | 70.83 | 72 | 70.83 | 71.27 | 14.254 | +0.21 (+0.30%) | 5,400 |
| 28 Jun 2007 | USD | 71.28 | 71.51 | 70.85 | 71.06 | 14.212 | +1.65 (+2.38%) | 8,000 |
| 27 Jun 2007 | USD | 68.86 | 69.5 | 68.86 | 69.41 | 13.882 | +0.63 (+0.92%) | 5,100 |
| 26 Jun 2007 | USD | 69.39 | 69.39 | 68.62 | 68.78 | 13.756 | -0.25 (-0.36%) | 8,600 |
| 25 Jun 2007 | USD | 69.07 | 69.76 | 68.865 | 69.03 | 13.806 | -0.38 (-0.55%) | 6,400 |
| 22 Jun 2007 | USD | 70.31 | 70.31 | 69.31 | 69.41 | 13.882 | -1.29 (-1.82%) | 7,200 |
| 21 Jun 2007 | USD | 70.58 | 70.77 | 70.18 | 70.7 | 14.14 | -0.7 (-0.98%) | 8,800 |
| 20 Jun 2007 | USD | 72.67 | 72.67 | 71.37 | 71.4 | 14.28 | -1.02 (-1.41%) | 6,800 |
| 19 Jun 2007 | USD | 72.13 | 72.51 | 71.56 | 72.42 | 14.484 | -0.62 (-0.85%) | 8,500 |
| 18 Jun 2007 | USD | 72.67 | 73.3 | 72.48 | 73.04 | 14.608 | +0.22 (+0.30%) | 8,800 |
| 15 Jun 2007 | USD | 72.85 | 72.95 | 72.53 | 72.82 | 14.564 | +0.59 (+0.82%) | 6,600 |
| 14 Jun 2007 | USD | 71.89 | 72.33 | 71.67 | 72.23 | 14.446 | +0.64 (+0.89%) | 5,000 |
| 13 Jun 2007 | USD | 70.86 | 71.59 | 70.6 | 71.59 | 14.318 | +1.13 (+1.60%) | 9,800 |
| 12 Jun 2007 | USD | 71.25 | 71.49 | 70.46 | 70.46 | 14.092 | -0.39 (-0.55%) | 15,800 |
| 11 Jun 2007 | USD | 70.82 | 71.5 | 70.46 | 70.85 | 14.17 | -0.91 (-1.27%) | 30,800 |
| 8 Jun 2007 | USD | 71.16 | 71.94 | 70.85 | 71.76 | 14.352 | +0.89 (+1.26%) | 11,900 |
