| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | USD | 38.55 | 38.71 | 37.37 | 37.75 | 75.3604 | -1.26 (-3.23%) | 390,300 |
| 23 Jul 2007 | USD | 39.7 | 40.29 | 38.69 | 39.01 | 77.8758 | -0.36 (-0.91%) | 193,200 |
| 20 Jul 2007 | USD | 39.6 | 40.87 | 39.05 | 39.37 | 78.5945 | -0.18 (-0.46%) | 278,200 |
| 19 Jul 2007 | USD | 39.48 | 40.02 | 39.15 | 39.55 | 78.9538 | +0.23 (+0.58%) | 264,200 |
| 18 Jul 2007 | USD | 39.01 | 39.83 | 38.1 | 39.32 | 78.4946 | -1.01 (-2.50%) | 610,750 |
| 17 Jul 2007 | USD | 37.98 | 40.4 | 37.95 | 40.33 | 80.5109 | +1.97 (+5.14%) | 755,550 |
| 16 Jul 2007 | USD | 37.57 | 39.4 | 37.21 | 38.36 | 76.5782 | +1.15 (+3.09%) | 375,200 |
| 13 Jul 2007 | USD | 36.3 | 37.57 | 36.2 | 37.21 | 74.2824 | +0.05 (+0.13%) | 189,000 |
| 12 Jul 2007 | USD | 36.27 | 37.7 | 36.27 | 37.16 | 74.1826 | +0.99 (+2.74%) | 323,400 |
| 11 Jul 2007 | USD | 35.83 | 36.49 | 35.49 | 36.17 | 72.2063 | +0.56 (+1.57%) | 353,750 |
| 10 Jul 2007 | USD | 34.95 | 36 | 34.88 | 35.61 | 71.0884 | +0.43 (+1.22%) | 197,400 |
| 9 Jul 2007 | USD | 35.03 | 35.78 | 34.27 | 35.18 | 70.2299 | +0.01 (+0.03%) | 310,650 |
| 6 Jul 2007 | USD | 34.35 | 35.2 | 34.16 | 35.17 | 70.21 | +0.98 (+2.87%) | 329,050 |
| 5 Jul 2007 | USD | 34.48 | 34.52 | 33.55 | 34.19 | 68.2536 | -0.15 (-0.44%) | 119,700 |
| 4 Jul 2007 | USD | 34.34 | 34.34 | 34.34 | 34.34 | 68.553 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 33.03 | 34.65 | 33.03 | 34.34 | 68.553 | +1.31 (+3.97%) | 179,450 |
| 2 Jul 2007 | USD | 33.06 | 33.5 | 32.96 | 33.03 | 65.9379 | -0.01 (-0.03%) | 207,200 |
| 29 Jun 2007 | USD | 33.67 | 34.08 | 32.85 | 33.04 | 65.9579 | -0.61 (-1.81%) | 383,900 |
| 28 Jun 2007 | USD | 34.93 | 34.93 | 33.65 | 33.65 | 67.1756 | -1.2 (-3.44%) | 213,300 |
| 27 Jun 2007 | USD | 34.76 | 35.31 | 34.16 | 34.85 | 69.5712 | +0.09 (+0.26%) | 282,650 |
| 26 Jun 2007 | USD | 34.81 | 34.95 | 33.75 | 34.76 | 69.3915 | -0.24 (-0.69%) | 264,750 |
| 25 Jun 2007 | USD | 33.77 | 35.05 | 33.44 | 35 | 69.8706 | +1.17 (+3.46%) | 301,550 |
| 22 Jun 2007 | USD | 33.37 | 34 | 32.78 | 33.83 | 67.5349 | +0.21 (+0.62%) | 1,329,000 |
| 21 Jun 2007 | USD | 32.87 | 33.98 | 32.55 | 33.62 | 67.1157 | +0.98 (+3.00%) | 380,400 |
| 20 Jun 2007 | USD | 33.91 | 34.07 | 32.56 | 32.64 | 65.1593 | -1.35 (-3.97%) | 598,600 |
| 19 Jun 2007 | USD | 35.8 | 35.8 | 33.87 | 33.99 | 67.8543 | -1.63 (-4.58%) | 429,800 |
| 18 Jun 2007 | USD | 35.81 | 36.85 | 34.81 | 35.62 | 71.1083 | +0.02 (+0.06%) | 809,250 |
| 15 Jun 2007 | USD | 33 | 35.85 | 32.9 | 35.6 | 71.0684 | +2.67 (+8.11%) | 936,000 |
| 14 Jun 2007 | USD | 34 | 34.17 | 32.56 | 32.93 | 65.7383 | -0.86 (-2.55%) | 547,800 |
| 13 Jun 2007 | USD | 32.5 | 33.85 | 32.5 | 33.79 | 67.4551 | +0.67 (+2.02%) | 363,900 |
