| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 55.68 | 56.43 | 55.35 | 56.43 | 9.405 | +0.43 (+0.77%) | 1,048,500 |
| 17 Jul 2007 | USD | 56.68 | 56.98 | 56 | 56 | 9.3333 | -0.09 (-0.16%) | 959,000 |
| 16 Jul 2007 | USD | 57.3 | 57.5 | 55.67 | 56.09 | 9.3483 | -1.35 (-2.35%) | 1,033,100 |
| 13 Jul 2007 | USD | 56.8 | 58.44 | 56.73 | 57.44 | 9.5733 | +0.44 (+0.77%) | 850,100 |
| 12 Jul 2007 | USD | 54.3 | 57.2899 | 54.3 | 57 | 9.5 | +3.35 (+6.24%) | 1,669,000 |
| 11 Jul 2007 | USD | 52.65 | 54.18 | 52.55 | 53.65 | 8.9417 | +1.33 (+2.54%) | 806,400 |
| 10 Jul 2007 | USD | 52.5 | 52.73 | 52.02 | 52.32 | 8.72 | -0.98 (-1.84%) | 719,800 |
| 9 Jul 2007 | USD | 53.45 | 53.81 | 52.88 | 53.3 | 8.8833 | +0.44 (+0.83%) | 476,600 |
| 6 Jul 2007 | USD | 53.09 | 53.47 | 52.31 | 52.86 | 8.81 | -0.07 (-0.13%) | 962,400 |
| 5 Jul 2007 | USD | 52.73 | 52.93 | 51.93 | 52.93 | 8.8217 | +0.14 (+0.27%) | 765,600 |
| 4 Jul 2007 | USD | 52.79 | 52.79 | 52.79 | 52.79 | 8.7983 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 53.39 | 53.6 | 52.42 | 52.79 | 8.7983 | -0.08 (-0.15%) | 444,300 |
| 2 Jul 2007 | USD | 52.2 | 53 | 51.9 | 52.87 | 8.8117 | +1.15 (+2.22%) | 716,200 |
| 29 Jun 2007 | USD | 52.15 | 52.19 | 51.03 | 51.72 | 8.62 | +0.24 (+0.47%) | 692,700 |
| 28 Jun 2007 | USD | 51.78 | 52.48 | 51.43 | 51.48 | 8.58 | -0.04 (-0.08%) | 902,000 |
| 27 Jun 2007 | USD | 51 | 51.52 | 50.07 | 51.52 | 8.5867 | +0.62 (+1.22%) | 1,010,100 |
| 26 Jun 2007 | USD | 52.1 | 52.1 | 50.63 | 50.9 | 8.4833 | -0.23 (-0.45%) | 942,200 |
| 25 Jun 2007 | USD | 51.36 | 52.55 | 50.32 | 51.13 | 8.5217 | -0.83 (-1.60%) | 983,600 |
| 22 Jun 2007 | USD | 52.85 | 52.87 | 51.38 | 51.96 | 8.66 | -1.47 (-2.75%) | 881,300 |
| 21 Jun 2007 | USD | 52.45 | 53.43 | 51.62 | 53.43 | 8.905 | +1.24 (+2.38%) | 1,311,900 |
| 20 Jun 2007 | USD | 53.69 | 53.98 | 51.86 | 52.19 | 8.6983 | -1.15 (-2.16%) | 1,238,665 |
| 19 Jun 2007 | USD | 53.13 | 53.5 | 52.51 | 53.34 | 8.89 | +0.21 (+0.40%) | 898,300 |
| 18 Jun 2007 | USD | 53.66 | 53.72 | 52.51 | 53.13 | 8.855 | +0.02 (+0.04%) | 856,000 |
| 15 Jun 2007 | USD | 53.5 | 53.72 | 52.88 | 53.11 | 8.8517 | +0.79 (+1.51%) | 839,700 |
| 14 Jun 2007 | USD | 52.44 | 53.15 | 52.24 | 52.32 | 8.72 | +0.47 (+0.91%) | 851,500 |
| 13 Jun 2007 | USD | 50.6 | 52 | 50.25 | 51.85 | 8.6417 | +1.76 (+3.51%) | 1,106,475 |
| 12 Jun 2007 | USD | 51.56 | 51.59 | 49.95 | 50.09 | 8.3483 | -1.73 (-3.34%) | 1,171,940 |
| 11 Jun 2007 | USD | 51.31 | 52.3 | 50.51 | 51.82 | 8.6367 | +0.51 (+0.99%) | 862,570 |
| 8 Jun 2007 | USD | 50.1 | 51.73 | 49.7 | 51.31 | 8.5517 | +1.91 (+3.87%) | 1,255,160 |
| 7 Jun 2007 | USD | 51.1 | 51.72 | 49.02 | 49.4 | 8.2333 | -1.85 (-3.61%) | 1,493,460 |
