| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | USD | 64.28 | 66.62 | 63.88 | 66.08 | 4,229.12 | +3.08 (+4.89%) | 2,449,900 |
| 23 Jul 2007 | USD | 61.98 | 63 | 61.58 | 63 | 4,032 | +0.44 (+0.70%) | 1,321,134 |
| 20 Jul 2007 | USD | 60.65 | 63.38 | 60.42 | 62.56 | 4,003.84 | +1.94 (+3.20%) | 1,386,600 |
| 19 Jul 2007 | USD | 60.01 | 60.63 | 60 | 60.62 | 3,879.68 | -0.34 (-0.56%) | 935,747 |
| 18 Jul 2007 | USD | 61.35 | 62.61 | 60.86 | 60.96 | 3,901.44 | +0.58 (+0.96%) | 1,127,390 |
| 17 Jul 2007 | USD | 60.49 | 60.62 | 59.74 | 60.38 | 3,864.32 | -0.11 (-0.18%) | 1,283,579 |
| 16 Jul 2007 | USD | 60.02 | 60.96 | 59.56 | 60.49 | 3,871.36 | +0.6 (+1.00%) | 1,043,997 |
| 13 Jul 2007 | USD | 59.91 | 60.24 | 59.44 | 59.89 | 3,832.96 | +0.14 (+0.23%) | 1,035,096 |
| 12 Jul 2007 | USD | 61.05 | 61.08 | 59.619 | 59.75 | 3,824 | -1.74 (-2.83%) | 1,125,732 |
| 11 Jul 2007 | USD | 62.19 | 62.82 | 61.45 | 61.49 | 3,935.36 | -0.64 (-1.03%) | 947,200 |
| 10 Jul 2007 | USD | 60.82 | 62.31 | 60.82 | 62.13 | 3,976.32 | +1.98 (+3.29%) | 1,048,735 |
| 9 Jul 2007 | USD | 59.94 | 60.65 | 59.77 | 60.15 | 3,849.6 | +0.22 (+0.37%) | 1,010,080 |
| 6 Jul 2007 | USD | 60.47 | 61.11 | 59.88 | 59.93 | 3,835.52 | -0.71 (-1.17%) | 769,782 |
| 5 Jul 2007 | USD | 60.69 | 61.3499 | 60.2 | 60.64 | 3,880.96 | -0.16 (-0.26%) | 671,858 |
| 4 Jul 2007 | USD | 60.8 | 60.8 | 60.8 | 60.8 | 3,891.2 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 60.9 | 61.23 | 60.43 | 60.8 | 3,891.2 | -0.25 (-0.41%) | 546,295 |
| 2 Jul 2007 | USD | 61.91 | 62.24 | 60.89 | 61.05 | 3,907.2 | -1.35 (-2.16%) | 784,850 |
| 29 Jun 2007 | USD | 61.58 | 62.98 | 60.85 | 62.4 | 3,993.6 | +0.45 (+0.73%) | 983,862 |
| 28 Jun 2007 | USD | 62.26 | 62.26 | 60.8 | 61.95 | 3,964.8 | -0.06 (-0.10%) | 1,185,016 |
| 27 Jun 2007 | USD | 64.93 | 65.02 | 61.89 | 62.01 | 3,968.64 | -2.64 (-4.08%) | 1,601,663 |
| 26 Jun 2007 | USD | 63.05 | 64.65 | 62.92 | 64.65 | 4,137.6 | +0.54 (+0.84%) | 1,537,437 |
| 25 Jun 2007 | USD | 63.4 | 64.66 | 62.47 | 64.11 | 4,103.04 | +0.76 (+1.20%) | 1,448,472 |
| 22 Jun 2007 | USD | 62.62 | 64 | 62.29 | 63.35 | 4,054.4 | +1.11 (+1.78%) | 2,294,189 |
| 21 Jun 2007 | USD | 63.13 | 64.03 | 62.12 | 62.24 | 3,983.36 | -0.63 (-1.00%) | 2,099,683 |
| 20 Jun 2007 | USD | 60.65 | 62.8701 | 60.48 | 62.87 | 4,023.68 | +1.93 (+3.17%) | 1,257,302 |
| 19 Jun 2007 | USD | 61.75 | 62.17 | 60.71 | 60.94 | 3,900.16 | -0.32 (-0.52%) | 1,099,963 |
| 18 Jun 2007 | USD | 60.72 | 61.89 | 60.72 | 61.26 | 3,920.64 | +0.36 (+0.59%) | 799,342 |
| 15 Jun 2007 | USD | 60.97 | 62.11 | 60.41 | 60.9 | 3,897.6 | -1.5 (-2.40%) | 1,580,687 |
| 14 Jun 2007 | USD | 63.01 | 63.01 | 61.84 | 62.4 | 3,993.6 | -1.17 (-1.84%) | 1,781,336 |
| 13 Jun 2007 | USD | 64.71 | 64.85 | 62.9 | 63.57 | 4,068.48 | -1.73 (-2.65%) | 1,737,000 |
