| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | USD | 62.33 | 62.33 | 61.58 | 61.73 | 123.46 | -0.75 (-1.20%) | 297,100 |
| 21 Aug 2007 | USD | 62.65 | 62.65 | 61.94 | 62.48 | 124.96 | +0.085 (+0.14%) | 62,400 |
| 20 Aug 2007 | USD | 62.28 | 63.01 | 62.11 | 62.395 | 124.79 | -0.055 (-0.09%) | 186,700 |
| 17 Aug 2007 | USD | 61.5 | 63.26 | 61.5 | 62.45 | 124.9 | -1.35 (-2.12%) | 704,200 |
| 16 Aug 2007 | USD | 64.72 | 65.78 | 63.5 | 63.8 | 127.6 | -0.22 (-0.34%) | 822,100 |
| 15 Aug 2007 | USD | 63.66 | 64.26 | 62.58 | 64.02 | 128.04 | +0.97 (+1.54%) | 474,800 |
| 14 Aug 2007 | USD | 62.01 | 63.25 | 62.01 | 63.05 | 126.1 | +0.95 (+1.53%) | 248,200 |
| 13 Aug 2007 | USD | 61.69 | 62.25 | 61.5 | 62.1 | 124.2 | -0.33 (-0.53%) | 141,700 |
| 10 Aug 2007 | USD | 62.68 | 63.05 | 61.6 | 62.43 | 124.86 | +0.44 (+0.71%) | 549,800 |
| 9 Aug 2007 | USD | 61.69 | 62.17 | 60.64 | 61.99 | 123.98 | +1.79 (+2.97%) | 251,500 |
| 8 Aug 2007 | USD | 60.74 | 61.05 | 59.86 | 60.2 | 120.4 | -1.05 (-1.71%) | 355,500 |
| 7 Aug 2007 | USD | 61.98 | 61.99 | 60.6 | 61.25 | 122.5 | -0.55 (-0.89%) | 275,200 |
| 6 Aug 2007 | USD | 62.61 | 63.47 | 61.5188 | 61.8 | 123.6 | -1.04 (-1.65%) | 434,500 |
| 3 Aug 2007 | USD | 61.32 | 63.03 | 61.2601 | 62.84 | 125.68 | +1.7 (+2.78%) | 251,700 |
| 2 Aug 2007 | USD | 61.54 | 61.82 | 61.04 | 61.14 | 122.28 | -0.49 (-0.80%) | 307,500 |
| 1 Aug 2007 | USD | 62.18 | 62.73 | 61.44 | 61.63 | 123.26 | -0.44 (-0.71%) | 529,100 |
| 31 Jul 2007 | USD | 60.84 | 62.12 | 60.63 | 62.07 | 124.14 | +0.82 (+1.34%) | 308,700 |
| 30 Jul 2007 | USD | 61.83 | 62.04 | 61.07 | 61.25 | 122.5 | -0.94 (-1.51%) | 276,000 |
| 27 Jul 2007 | USD | 62.9 | 62.9 | 60.56 | 62.19 | 124.38 | +1.19 (+1.95%) | 331,000 |
| 26 Jul 2007 | USD | 60.18 | 61.5 | 60 | 61 | 122 | +1.55 (+2.61%) | 526,100 |
| 25 Jul 2007 | USD | 59.27 | 59.99 | 59.19 | 59.45 | 118.9 | -0.2 (-0.34%) | 152,300 |
| 24 Jul 2007 | USD | 58.87 | 59.74 | 58.72 | 59.65 | 119.3 | +1.14 (+1.95%) | 143,700 |
| 23 Jul 2007 | USD | 58.47 | 58.6 | 58.29 | 58.51 | 117.02 | -0.29 (-0.49%) | 90,400 |
| 20 Jul 2007 | USD | 58.15 | 58.9455 | 58.15 | 58.8 | 117.6 | +0.61 (+1.05%) | 60,400 |
| 19 Jul 2007 | USD | 58 | 58.19 | 57.92 | 58.19 | 116.38 | -0.05 (-0.09%) | 39,700 |
| 18 Jul 2007 | USD | 58.37 | 58.75 | 58.2 | 58.2401 | 116.4802 | +0.17 (+0.29%) | 141,200 |
| 17 Jul 2007 | USD | 58.05 | 58.17 | 57.9 | 58.07 | 116.14 | -0.05 (-0.09%) | 38,500 |
| 16 Jul 2007 | USD | 58.06 | 58.2 | 57.88 | 58.12 | 116.24 | +0.11 (+0.19%) | 54,500 |
| 13 Jul 2007 | USD | 58.18 | 58.23 | 57.79 | 58.01 | 116.02 | -0.29 (-0.50%) | 140,500 |
| 12 Jul 2007 | USD | 59 | 59 | 58.17 | 58.3 | 116.6 | -0.88 (-1.49%) | 181,200 |
