| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | USD | 31.81 | 32.04 | 31.66 | 32.03 | 32.03 | +0.32 (+1.01%) | 197,400 |
| 12 Jul 2007 | USD | 31.41 | 31.82 | 31.27 | 31.71 | 31.71 | +0.5 (+1.60%) | 359,700 |
| 11 Jul 2007 | USD | 31.21 | 31.46 | 31.05 | 31.21 | 31.21 | -0.19 (-0.61%) | 376,500 |
| 10 Jul 2007 | USD | 31.08 | 31.45 | 31.08 | 31.4 | 31.4 | +0.26 (+0.83%) | 411,900 |
| 9 Jul 2007 | USD | 31.38 | 31.44 | 31.1 | 31.14 | 31.14 | -0.1 (-0.32%) | 621,500 |
| 6 Jul 2007 | USD | 31.49 | 31.51 | 31.18 | 31.24 | 31.24 | -0.01 (-0.03%) | 638,500 |
| 5 Jul 2007 | USD | 31.47 | 31.47 | 31.12 | 31.25 | 31.25 | +0.45 (+1.46%) | 756,600 |
| 4 Jul 2007 | USD | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 30.81 | 30.9 | 30.76 | 30.8 | 30.8 | +0.23 (+0.75%) | 218,100 |
| 2 Jul 2007 | USD | 30.82 | 30.9 | 30.15 | 30.57 | 30.57 | -0.18 (-0.59%) | 277,400 |
| 29 Jun 2007 | USD | 30.7 | 30.84 | 30.6 | 30.75 | 30.75 | +0.06 (+0.20%) | 387,100 |
| 28 Jun 2007 | USD | 30.91 | 30.92 | 30.68 | 30.69 | 30.69 | +0.19 (+0.62%) | 488,400 |
| 27 Jun 2007 | USD | 30.74 | 30.78 | 30.34 | 30.5 | 30.5 | -0.24 (-0.78%) | 422,000 |
| 26 Jun 2007 | USD | 30.77 | 30.9 | 30.62 | 30.74 | 30.74 | +0.12 (+0.39%) | 328,200 |
| 25 Jun 2007 | USD | 30.48 | 30.8 | 30.34 | 30.62 | 30.62 | +0.02 (+0.07%) | 429,000 |
| 22 Jun 2007 | USD | 30.67 | 30.75 | 30.48 | 30.6 | 30.6 | +0.02 (+0.07%) | 543,900 |
| 21 Jun 2007 | USD | 30.91 | 30.97 | 30.54 | 30.58 | 30.58 | -0.39 (-1.26%) | 484,500 |
| 20 Jun 2007 | USD | 31 | 31.15 | 30.91 | 30.97 | 30.97 | -0.06 (-0.19%) | 690,600 |
| 19 Jun 2007 | USD | 31.01 | 31.13 | 30.8 | 31.03 | 31.03 | +0.03 (+0.10%) | 401,300 |
| 18 Jun 2007 | USD | 31.57 | 31.6 | 30.95 | 31 | 31 | -0.59 (-1.87%) | 938,300 |
| 15 Jun 2007 | USD | 32.06 | 32.16 | 31.55 | 31.59 | 31.59 | -0.25 (-0.79%) | 560,900 |
| 14 Jun 2007 | USD | 32 | 32.25 | 31.81 | 31.84 | 31.84 | +0.2 (+0.63%) | 668,200 |
| 13 Jun 2007 | USD | 31.18 | 31.64 | 31.18 | 31.64 | 31.64 | +0.59 (+1.90%) | 213,700 |
| 12 Jun 2007 | USD | 31.49 | 31.49 | 31 | 31.05 | 31.05 | -0.58 (-1.83%) | 251,900 |
| 11 Jun 2007 | USD | 31.29 | 31.65 | 31.29 | 31.63 | 31.63 | +0.38 (+1.22%) | 589,400 |
| 8 Jun 2007 | USD | 31.03 | 31.26 | 30.88 | 31.25 | 31.25 | +0.01 (+0.03%) | 263,400 |
| 7 Jun 2007 | USD | 31.05 | 31.46 | 30.83 | 31.24 | 31.24 | +0.06 (+0.19%) | 337,400 |
| 6 Jun 2007 | USD | 31.3 | 31.35 | 30.82 | 31.18 | 31.18 | -0.14 (-0.45%) | 313,300 |
| 5 Jun 2007 | USD | 31.52 | 31.7 | 31.29 | 31.32 | 31.32 | -0.28 (-0.89%) | 171,300 |
| 4 Jun 2007 | USD | 31.49 | 31.6 | 31.21 | 31.6 | 31.6 | -0.03 (-0.09%) | 280,400 |
