| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | USD | 42 | 42 | 42 | 42 | 378,000.0756 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 42.05 | 42.5 | 41.2 | 42 | 378,000.0756 | +0.15 (+0.36%) | 17,800 |
| 30 Aug 2007 | USD | 42.36 | 42.36 | 41.75 | 41.85 | 376,650.0753 | -0.65 (-1.53%) | 29,100 |
| 29 Aug 2007 | USD | 42.65 | 42.8 | 42.16 | 42.5 | 382,500.0765 | 0.0 (0.0%) | 21,600 |
| 28 Aug 2007 | USD | 42.8 | 42.9 | 42.46 | 42.5 | 382,500.0765 | -0.4 (-0.93%) | 17,400 |
| 27 Aug 2007 | USD | 43.07 | 43.07 | 42.59 | 42.9 | 386,100.0772 | -0.16 (-0.37%) | 16,000 |
| 24 Aug 2007 | USD | 42.55 | 43.06 | 42.4 | 43.06 | 387,540.0775 | +0.66 (+1.56%) | 16,100 |
| 23 Aug 2007 | USD | 42 | 42.4 | 42 | 42.4 | 381,600.0763 | +0.76 (+1.83%) | 15,400 |
| 22 Aug 2007 | USD | 40.69 | 41.69 | 40.35 | 41.64 | 374,760.075 | +1.09 (+2.69%) | 20,800 |
| 21 Aug 2007 | USD | 41 | 41 | 39.6 | 40.55 | 364,950.073 | -0.31 (-0.76%) | 51,700 |
| 20 Aug 2007 | USD | 41.03 | 41.1 | 39.616 | 40.86 | 367,740.0735 | +0.03 (+0.07%) | 11,700 |
| 17 Aug 2007 | USD | 41.65 | 42.03 | 39.75 | 40.83 | 367,470.0735 | -0.56 (-1.35%) | 13,800 |
| 16 Aug 2007 | USD | 43.25 | 43.4 | 38.8 | 41.39 | 372,510.0745 | -1.61 (-3.74%) | 74,800 |
| 15 Aug 2007 | USD | 43 | 43.01 | 41 | 43 | 387,000.0774 | 0.0 (0.0%) | 31,500 |
| 14 Aug 2007 | USD | 43.15 | 43.15 | 41.84 | 43 | 387,000.0774 | -0.19 (-0.44%) | 32,900 |
| 13 Aug 2007 | USD | 43.13 | 43.8 | 42.25 | 43.19 | 388,710.0777 | +0.14 (+0.33%) | 16,000 |
| 10 Aug 2007 | USD | 43.3 | 43.3 | 40.89 | 43.05 | 387,450.0775 | -0.12 (-0.28%) | 45,100 |
| 9 Aug 2007 | USD | 42.85 | 43.17 | 41.6 | 43.17 | 388,530.0777 | +0.07 (+0.16%) | 21,100 |
| 8 Aug 2007 | USD | 43.39 | 43.78 | 40.8 | 43.1 | 387,900.0776 | -0.1 (-0.23%) | 40,200 |
| 7 Aug 2007 | USD | 42.3 | 43.81 | 41.85 | 43.2 | 388,800.0778 | -0.39 (-0.89%) | 37,500 |
| 6 Aug 2007 | USD | 46.3 | 46.65 | 31 | 43.59 | 392,310.0785 | -3.01 (-6.46%) | 100,100 |
| 3 Aug 2007 | USD | 48.9 | 49.16 | 45.47 | 46.6 | 419,400.0839 | -2.55 (-5.19%) | 110,400 |
| 2 Aug 2007 | USD | 49.49 | 49.49 | 48.12 | 49.15 | 442,350.0885 | -0.34 (-0.69%) | 21,800 |
| 1 Aug 2007 | USD | 49.5 | 50.74 | 47.58 | 49.49 | 445,410.0891 | +0.49 (+1%) | 26,800 |
| 31 Jul 2007 | USD | 47.1 | 49 | 47.09 | 49 | 441,000.0882 | +1.84 (+3.90%) | 9,700 |
| 30 Jul 2007 | USD | 45.3 | 47.16 | 45.15 | 47.16 | 424,440.0849 | +2.16 (+4.80%) | 7,500 |
| 27 Jul 2007 | USD | 43.7 | 45.36 | 42.11 | 45 | 405,000.081 | +1 (+2.27%) | 20,100 |
| 26 Jul 2007 | USD | 44.25 | 44.25 | 43.5 | 44 | 396,000.0792 | -0.64 (-1.43%) | 31,400 |
| 25 Jul 2007 | USD | 44.8 | 44.81 | 42.75 | 44.64 | 401,760.0804 | -0.12 (-0.27%) | 14,400 |
| 24 Jul 2007 | USD | 45.6 | 45.6 | 44.76 | 44.76 | 402,840.0806 | -0.47 (-1.04%) | 2,400 |
