| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | USD | 49.35 | 50.11 | 48.92 | 49.8 | 49.8 | +0.16 (+0.32%) | 595,800 |
| 19 Jul 2007 | USD | 49.17 | 49.72 | 48.81 | 49.64 | 49.64 | +0.98 (+2.01%) | 721,000 |
| 18 Jul 2007 | USD | 48.41 | 48.88 | 48.01 | 48.66 | 48.66 | -0.03 (-0.06%) | 1,074,200 |
| 17 Jul 2007 | USD | 48.91 | 49.94 | 48.5 | 48.69 | 48.69 | -0.22 (-0.45%) | 810,400 |
| 16 Jul 2007 | USD | 49.66 | 50.68 | 48.51 | 48.91 | 48.91 | -0.74 (-1.49%) | 1,359,400 |
| 13 Jul 2007 | USD | 49.5 | 50.89 | 49.2 | 49.65 | 49.65 | +0.07 (+0.14%) | 1,454,070 |
| 12 Jul 2007 | USD | 47.55 | 49.68 | 47.55 | 49.58 | 49.58 | +3.14 (+6.76%) | 1,598,100 |
| 11 Jul 2007 | USD | 46 | 46.58 | 45.52 | 46.44 | 46.44 | +1.25 (+2.77%) | 1,746,000 |
| 10 Jul 2007 | USD | 44.86 | 45.97 | 44.6 | 45.19 | 45.19 | +0.11 (+0.24%) | 514,264 |
| 9 Jul 2007 | USD | 45.18 | 45.37 | 44.87 | 45.08 | 45.08 | +0.24 (+0.54%) | 470,100 |
| 6 Jul 2007 | USD | 44.85 | 45.32 | 44.57 | 44.84 | 44.84 | +0.62 (+1.40%) | 726,800 |
| 5 Jul 2007 | USD | 44.5 | 44.5 | 43.49 | 44.22 | 44.22 | +1.16 (+2.69%) | 548,700 |
| 4 Jul 2007 | USD | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 43.89 | 44.16 | 42.27 | 43.06 | 43.06 | -1.4 (-3.15%) | 674,400 |
| 2 Jul 2007 | USD | 43 | 44.46 | 43 | 44.46 | 44.46 | +1.96 (+4.61%) | 479,700 |
| 29 Jun 2007 | USD | 42.82 | 43.35 | 41.97 | 42.5 | 42.5 | +0.09 (+0.21%) | 598,900 |
| 28 Jun 2007 | USD | 44.1 | 44.7 | 42.14 | 42.41 | 42.41 | -0.54 (-1.26%) | 700,100 |
| 27 Jun 2007 | USD | 42.4 | 43.58 | 41.75 | 42.95 | 42.95 | +0.49 (+1.15%) | 701,900 |
| 26 Jun 2007 | USD | 44.23 | 44.48 | 41.99 | 42.46 | 42.46 | -1.08 (-2.48%) | 620,100 |
| 25 Jun 2007 | USD | 44.44 | 44.85 | 43.54 | 43.54 | 43.54 | -1.43 (-3.18%) | 499,600 |
| 22 Jun 2007 | USD | 45.19 | 45.19 | 44.12 | 44.97 | 44.97 | -0.2 (-0.44%) | 512,200 |
| 21 Jun 2007 | USD | 44.83 | 45.44 | 44.13 | 45.17 | 45.17 | +0.32 (+0.71%) | 546,800 |
| 20 Jun 2007 | USD | 45.9 | 46.06 | 44.6 | 44.85 | 44.85 | -1.43 (-3.09%) | 549,500 |
| 19 Jun 2007 | USD | 46.41 | 46.7 | 45.77 | 46.28 | 46.28 | -0.22 (-0.47%) | 422,200 |
| 18 Jun 2007 | USD | 46.43 | 46.64 | 45.46 | 46.5 | 46.5 | +0.01 (+0.02%) | 361,800 |
| 15 Jun 2007 | USD | 46.33 | 46.91 | 46.1 | 46.49 | 46.49 | +0.67 (+1.46%) | 411,700 |
| 14 Jun 2007 | USD | 45.18 | 46.08 | 45.17 | 45.82 | 45.82 | +0.95 (+2.12%) | 677,500 |
| 13 Jun 2007 | USD | 43.7 | 45 | 43.61 | 44.87 | 44.87 | +1.73 (+4.01%) | 590,200 |
| 12 Jun 2007 | USD | 43.28 | 44.09 | 43.03 | 43.14 | 43.14 | -1.05 (-2.38%) | 519,500 |
| 11 Jun 2007 | USD | 43.43 | 44.33 | 42.96 | 44.19 | 44.19 | +1.35 (+3.15%) | 708,800 |
