| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | USD | 58 | 58.2199 | 57.87 | 58.1 | 116.2 | +0.28 (+0.48%) | 56,400 |
| 2 Oct 2007 | USD | 57.89 | 58.09 | 57.76 | 57.82 | 115.64 | +0.02 (+0.03%) | 167,350 |
| 1 Oct 2007 | USD | 58.54 | 58.55 | 57.75 | 57.8 | 115.6 | -0.69 (-1.18%) | 141,400 |
| 28 Sep 2007 | USD | 58.75 | 58.78 | 58.34 | 58.49 | 116.98 | +0.19 (+0.33%) | 42,700 |
| 27 Sep 2007 | USD | 58.45 | 58.57 | 58.3 | 58.3 | 116.6 | -0.27 (-0.46%) | 46,300 |
| 26 Sep 2007 | USD | 58.6 | 58.8455 | 58.43 | 58.57 | 117.14 | -0.28 (-0.48%) | 81,500 |
| 25 Sep 2007 | USD | 59.31 | 59.31 | 58.84 | 58.8501 | 117.7002 | -0.8 (-1.34%) | 58,000 |
| 24 Sep 2007 | USD | 59.32 | 59.7 | 59.15 | 59.65 | 119.3 | +0.37 (+0.62%) | 259,400 |
| 21 Sep 2007 | USD | 59.2 | 59.3199 | 59.0832 | 59.28 | 118.56 | -0.22 (-0.37%) | 140,700 |
| 20 Sep 2007 | USD | 59.38 | 59.654 | 59.17 | 59.5 | 119 | +0.344 (+0.58%) | 107,800 |
| 19 Sep 2007 | USD | 59.01 | 59.394 | 58.79 | 59.156 | 118.312 | -0.374 (-0.63%) | 733,700 |
| 18 Sep 2007 | USD | 60 | 61.16 | 59.31 | 59.53 | 119.06 | -1.76 (-2.87%) | 432,900 |
| 17 Sep 2007 | USD | 61.13 | 61.472 | 61.07 | 61.29 | 122.58 | +0.36 (+0.59%) | 46,400 |
| 14 Sep 2007 | USD | 61.35 | 61.45 | 60.8701 | 60.93 | 121.86 | -0.024 (-0.04%) | 97,300 |
| 13 Sep 2007 | USD | 61.1 | 61.21 | 60.68 | 60.9544 | 121.9088 | -0.505 (-0.82%) | 115,800 |
| 12 Sep 2007 | USD | 61.67 | 61.67 | 61.13 | 61.4592 | 122.9184 | -0.041 (-0.07%) | 60,400 |
| 11 Sep 2007 | USD | 62.03 | 62.03 | 61.38 | 61.5 | 123 | -0.79 (-1.27%) | 129,000 |
| 10 Sep 2007 | USD | 61.93 | 62.8 | 61.8 | 62.29 | 124.58 | +0.27 (+0.44%) | 218,300 |
| 7 Sep 2007 | USD | 61.83 | 62.314 | 61.72 | 62.02 | 124.04 | +0.79 (+1.29%) | 152,800 |
| 6 Sep 2007 | USD | 61.18 | 61.5299 | 60.99 | 61.23 | 122.46 | -0.12 (-0.20%) | 114,000 |
| 5 Sep 2007 | USD | 61.1 | 61.55 | 61.05 | 61.35 | 122.7 | +0.7 (+1.15%) | 93,000 |
| 4 Sep 2007 | USD | 61.37 | 61.396 | 60.37 | 60.65 | 121.3 | -0.7 (-1.14%) | 129,900 |
| 3 Sep 2007 | USD | 61.35 | 61.35 | 61.35 | 61.35 | 122.7 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 61.05 | 61.569 | 60.9 | 61.35 | 122.7 | -0.49 (-0.79%) | 288,600 |
| 30 Aug 2007 | USD | 62.2 | 62.3 | 61.47 | 61.84 | 123.68 | +0.22 (+0.36%) | 140,000 |
| 29 Aug 2007 | USD | 62.62 | 62.8199 | 61.62 | 61.62 | 123.24 | -1.28 (-2.03%) | 140,000 |
| 28 Aug 2007 | USD | 62.01 | 63.07 | 61.8 | 62.9 | 125.8 | +1.4 (+2.28%) | 387,400 |
| 27 Aug 2007 | USD | 61.22 | 61.6 | 61.16 | 61.5 | 123 | +0.52 (+0.85%) | 217,100 |
| 24 Aug 2007 | USD | 61.68 | 61.79 | 60.98 | 60.98 | 121.96 | -0.81 (-1.31%) | 304,200 |
| 23 Aug 2007 | USD | 61.53 | 62.06 | 61.2 | 61.79 | 123.58 | +0.06 (+0.10%) | 203,000 |
