| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | USD | 59.7 | 59.75 | 59.18 | 59.18 | 118.36 | -0.38 (-0.64%) | 104,500 |
| 10 Jul 2007 | USD | 59.15 | 59.56 | 58.97 | 59.56 | 119.12 | +0.87 (+1.48%) | 105,100 |
| 9 Jul 2007 | USD | 58.7 | 58.9 | 58.64 | 58.69 | 117.38 | -0.093 (-0.16%) | 16,300 |
| 6 Jul 2007 | USD | 59 | 59.11 | 58.66 | 58.7831 | 117.5662 | -0.167 (-0.28%) | 48,300 |
| 5 Jul 2007 | USD | 59.05 | 59.2299 | 58.93 | 58.95 | 117.9 | +0.02 (+0.03%) | 86,300 |
| 4 Jul 2007 | USD | 58.93 | 58.93 | 58.93 | 58.93 | 117.86 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 59.09 | 59.09 | 58.81 | 58.93 | 117.86 | -0.29 (-0.49%) | 119,600 |
| 2 Jul 2007 | USD | 59.52 | 59.6 | 59.1901 | 59.22 | 118.44 | -0.52 (-0.87%) | 43,300 |
| 29 Jun 2007 | USD | 59.45 | 60.13 | 59.17 | 59.74 | 119.48 | +0.05 (+0.08%) | 159,400 |
| 28 Jun 2007 | USD | 59.67 | 59.69 | 59.19 | 59.69 | 119.38 | +0.12 (+0.20%) | 122,900 |
| 27 Jun 2007 | USD | 60.54 | 60.54 | 59.57 | 59.57 | 119.14 | -0.78 (-1.29%) | 140,600 |
| 26 Jun 2007 | USD | 59.79 | 60.35 | 59.57 | 60.35 | 120.7 | -0.02 (-0.03%) | 227,500 |
| 25 Jun 2007 | USD | 60.15 | 60.57 | 59.75 | 60.37 | 120.74 | +0.33 (+0.55%) | 257,100 |
| 22 Jun 2007 | USD | 59.76 | 60.26 | 59.66 | 60.04 | 120.08 | +0.63 (+1.06%) | 147,300 |
| 21 Jun 2007 | USD | 59.82 | 60.11 | 59.41 | 59.41 | 118.82 | -0.354 (-0.59%) | 98,300 |
| 20 Jun 2007 | USD | 58.82 | 59.79 | 58.82 | 59.7645 | 119.529 | +0.835 (+1.42%) | 42,000 |
| 19 Jun 2007 | USD | 59.21 | 59.28 | 58.87 | 58.93 | 117.86 | -0.14 (-0.24%) | 70,600 |
| 18 Jun 2007 | USD | 58.9 | 59.12 | 58.83 | 59.07 | 118.14 | +0.1 (+0.17%) | 120,600 |
| 15 Jun 2007 | USD | 58.85 | 58.99 | 58.71 | 58.97 | 117.94 | -0.39 (-0.66%) | 140,200 |
| 14 Jun 2007 | USD | 59.55 | 59.5546 | 59.17 | 59.36 | 118.72 | -0.18 (-0.30%) | 143,900 |
| 13 Jun 2007 | USD | 60.28 | 60.3 | 59.54 | 59.54 | 119.08 | -0.95 (-1.57%) | 226,200 |
| 12 Jun 2007 | USD | 60.1 | 60.51 | 59.79 | 60.49 | 120.98 | +0.63 (+1.05%) | 130,200 |
| 11 Jun 2007 | USD | 60.09 | 60.12 | 59.59 | 59.86 | 119.72 | -0.07 (-0.12%) | 85,500 |
| 8 Jun 2007 | USD | 60.49 | 60.73 | 59.86 | 59.93 | 119.86 | -0.67 (-1.11%) | 212,900 |
| 7 Jun 2007 | USD | 59.71 | 60.6 | 59.53 | 60.6 | 121.2 | +0.99 (+1.66%) | 388,700 |
| 6 Jun 2007 | USD | 59.13 | 59.61 | 59.13 | 59.61 | 119.22 | +0.69 (+1.17%) | 322,500 |
| 5 Jun 2007 | USD | 58.84 | 59.15 | 58.78 | 58.92 | 117.84 | +0.32 (+0.55%) | 94,000 |
| 4 Jun 2007 | USD | 58.84 | 58.9199 | 58.57 | 58.6 | 117.2 | -0.08 (-0.14%) | 83,100 |
| 1 Jun 2007 | USD | 58.73 | 58.82 | 58.53 | 58.68 | 117.36 | -0.27 (-0.46%) | 41,500 |
| 31 May 2007 | USD | 58.72 | 58.99 | 58.72 | 58.95 | 117.9 | 0.0 (0.0%) | 40,500 |
