| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2007 | USD | 76.81 | 77.48 | 76.32 | 77.04 | 12.84 | -0.05 (-0.06%) | 804,300 |
| 9 Oct 2007 | USD | 75.63 | 77.16 | 75.05 | 77.09 | 12.8483 | +2.18 (+2.91%) | 1,090,800 |
| 8 Oct 2007 | USD | 75 | 75.62 | 73.96 | 74.91 | 12.485 | -0.43 (-0.57%) | 907,400 |
| 5 Oct 2007 | USD | 72.31 | 75.78 | 72.06 | 75.34 | 12.5567 | +4.82 (+6.83%) | 1,202,700 |
| 4 Oct 2007 | USD | 69.94 | 70.83 | 68.1 | 70.52 | 11.7533 | +1.28 (+1.85%) | 1,118,500 |
| 3 Oct 2007 | USD | 72.99 | 72.99 | 69.02 | 69.24 | 11.54 | -3.61 (-4.96%) | 1,419,300 |
| 2 Oct 2007 | USD | 74.55 | 74.79 | 71.65 | 72.85 | 12.1417 | -1.7 (-2.28%) | 1,621,800 |
| 1 Oct 2007 | USD | 71.05 | 75.6 | 71.05 | 74.55 | 12.425 | +4.03 (+5.71%) | 1,162,300 |
| 28 Sep 2007 | USD | 71.17 | 71.17 | 69.3 | 70.52 | 11.7533 | -0.4 (-0.56%) | 1,135,400 |
| 27 Sep 2007 | USD | 69.56 | 71.14 | 69.17 | 70.92 | 11.82 | +2.47 (+3.61%) | 1,411,100 |
| 26 Sep 2007 | USD | 68.44 | 68.65 | 67.58 | 68.45 | 11.4083 | +1.14 (+1.69%) | 978,700 |
| 25 Sep 2007 | USD | 64.97 | 67.47 | 64.63 | 67.31 | 11.2183 | +1.95 (+2.98%) | 1,171,600 |
| 24 Sep 2007 | USD | 64.13 | 65.51 | 63.99 | 65.36 | 10.8933 | +1.91 (+3.01%) | 1,004,900 |
| 21 Sep 2007 | USD | 63.5 | 64.36 | 63.12 | 63.45 | 10.575 | +1.02 (+1.63%) | 750,700 |
| 20 Sep 2007 | USD | 64.21 | 64.57 | 61.65 | 62.43 | 10.405 | -1.77 (-2.76%) | 1,180,900 |
| 19 Sep 2007 | USD | 64.44 | 64.66 | 63.03 | 64.2 | 10.7 | +1.13 (+1.79%) | 1,826,700 |
| 18 Sep 2007 | USD | 59.99 | 63.14 | 59.16 | 63.07 | 10.5117 | +4.17 (+7.08%) | 1,903,300 |
| 17 Sep 2007 | USD | 59.26 | 59.95 | 58.41 | 58.9 | 9.8167 | -0.86 (-1.44%) | 528,000 |
| 14 Sep 2007 | USD | 59.78 | 61 | 58.95 | 59.76 | 9.96 | +0.17 (+0.29%) | 1,304,600 |
| 13 Sep 2007 | USD | 60.6 | 61.05 | 59.37 | 59.59 | 9.9317 | -0.38 (-0.63%) | 1,061,100 |
| 12 Sep 2007 | USD | 60.43 | 61.54 | 59.84 | 59.97 | 9.995 | -0.21 (-0.35%) | 1,197,400 |
| 11 Sep 2007 | USD | 58.72 | 60.84 | 58.72 | 60.18 | 10.03 | +2.23 (+3.85%) | 1,435,500 |
| 10 Sep 2007 | USD | 57.87 | 58.16 | 56.29 | 57.95 | 9.6583 | +0.83 (+1.45%) | 1,163,800 |
| 7 Sep 2007 | USD | 57 | 58.46 | 56.48 | 57.12 | 9.52 | -2.07 (-3.50%) | 931,300 |
| 6 Sep 2007 | USD | 59.46 | 59.78 | 58.52 | 59.19 | 9.865 | +0.99 (+1.70%) | 1,282,800 |
| 5 Sep 2007 | USD | 56.9 | 58.35 | 56.8 | 58.2 | 9.7 | +0.15 (+0.26%) | 1,278,600 |
| 4 Sep 2007 | USD | 56.9 | 58.92 | 56.89 | 58.05 | 9.675 | +1.64 (+2.91%) | 1,208,600 |
| 3 Sep 2007 | USD | 56.41 | 56.41 | 56.41 | 56.41 | 9.4017 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 56.48 | 56.95 | 55.8 | 56.41 | 9.4017 | +1.46 (+2.66%) | 1,410,000 |
| 30 Aug 2007 | USD | 53.22 | 55.96 | 53.07 | 54.95 | 9.1583 | +0.55 (+1.01%) | 1,455,500 |
