| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | USD | 73.75 | 75.21 | 73.75 | 74.75 | 186.875 | +1.27 (+1.73%) | 41,520 |
| 18 Jul 2007 | USD | 72.1 | 73.5 | 72.01 | 73.48 | 183.7 | +1.26 (+1.74%) | 47,880 |
| 17 Jul 2007 | USD | 70.88 | 72.76 | 70.85 | 72.22 | 180.55 | +0.84 (+1.18%) | 43,720 |
| 16 Jul 2007 | USD | 74 | 74 | 71.2066 | 71.38 | 178.45 | -2.62 (-3.54%) | 50,920 |
| 13 Jul 2007 | USD | 73.9 | 74.25 | 73.66 | 74 | 185 | +0.05 (+0.07%) | 27,840 |
| 12 Jul 2007 | USD | 74.34 | 75.04 | 73.84 | 73.95 | 184.875 | +0.11 (+0.15%) | 49,440 |
| 11 Jul 2007 | USD | 73.24 | 73.86 | 73.04 | 73.84 | 184.6 | +0.87 (+1.19%) | 44,640 |
| 10 Jul 2007 | USD | 72.95 | 73.4992 | 71.5201 | 72.97 | 182.425 | -0.01 (-0.01%) | 54,120 |
| 9 Jul 2007 | USD | 72.34 | 73.85 | 72.34 | 72.98 | 182.45 | +0.71 (+0.98%) | 59,920 |
| 6 Jul 2007 | USD | 73 | 73.24 | 71.3 | 72.27 | 180.675 | -0.61 (-0.84%) | 75,720 |
| 5 Jul 2007 | USD | 72 | 73.47 | 71.94 | 72.88 | 182.2 | +1.05 (+1.46%) | 85,560 |
| 4 Jul 2007 | USD | 71.83 | 71.83 | 71.83 | 71.83 | 179.575 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 70.76 | 72 | 70.76 | 71.83 | 179.575 | +1.01 (+1.43%) | 17,600 |
| 2 Jul 2007 | USD | 70.1 | 70.87 | 69.86 | 70.82 | 177.05 | +0.91 (+1.30%) | 59,800 |
| 29 Jun 2007 | USD | 69.86 | 70.1 | 69.47 | 69.91 | 174.775 | +0.06 (+0.09%) | 34,640 |
| 28 Jun 2007 | USD | 69.3 | 69.98 | 69.3 | 69.85 | 174.625 | +0.92 (+1.33%) | 26,720 |
| 27 Jun 2007 | USD | 67.65 | 68.93 | 66.91 | 68.93 | 172.325 | +0.67 (+0.98%) | 27,720 |
| 26 Jun 2007 | USD | 69.65 | 69.65 | 68.01 | 68.26 | 170.65 | -1.49 (-2.14%) | 36,680 |
| 25 Jun 2007 | USD | 69.4 | 70.2 | 68.76 | 69.75 | 174.375 | +0.1 (+0.14%) | 34,880 |
| 22 Jun 2007 | USD | 70.15 | 70.3 | 68.04 | 69.65 | 174.125 | -0.88 (-1.25%) | 58,360 |
| 21 Jun 2007 | USD | 69.2 | 70.6 | 69.2 | 70.53 | 176.325 | +1.81 (+2.63%) | 41,720 |
| 20 Jun 2007 | USD | 70.2 | 70.64 | 68.65 | 68.72 | 171.8 | -1.28 (-1.83%) | 43,320 |
| 19 Jun 2007 | USD | 70.42 | 70.6299 | 69.75 | 70 | 175 | +0.05 (+0.07%) | 44,360 |
| 18 Jun 2007 | USD | 68.46 | 70.95 | 68.46 | 69.95 | 174.875 | +2.08 (+3.06%) | 84,560 |
| 15 Jun 2007 | USD | 66.5 | 67.87 | 66.45 | 67.87 | 169.675 | +1.49 (+2.24%) | 51,680 |
| 14 Jun 2007 | USD | 65 | 66.38 | 65 | 66.38 | 165.95 | +1.65 (+2.55%) | 49,280 |
| 13 Jun 2007 | USD | 64.23 | 64.9 | 64.23 | 64.73 | 161.825 | +0.75 (+1.17%) | 41,080 |
| 12 Jun 2007 | USD | 64 | 64.74 | 63.81 | 63.98 | 159.95 | 0.0 (0.0%) | 62,240 |
| 11 Jun 2007 | USD | 63.49 | 64.2 | 63.26 | 63.98 | 159.95 | +0.51 (+0.80%) | 57,340 |
| 8 Jun 2007 | USD | 62.05 | 63.5 | 62.03 | 63.47 | 158.675 | +0.98 (+1.57%) | 54,000 |
