| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 36 | 36.62 | 34.74 | 35.28 | 4.41 | -0.21 (-0.59%) | 1,024,000 |
| 24 Jul 2007 | USD | 36.76 | 37.39 | 35.25 | 35.49 | 4.4363 | -0.16 (-0.45%) | 1,963,200 |
| 23 Jul 2007 | USD | 34.75 | 35.77 | 34.75 | 35.65 | 4.4562 | +1.1 (+3.18%) | 493,600 |
| 20 Jul 2007 | USD | 34.5 | 34.85 | 34.17 | 34.55 | 4.3187 | +0.05 (+0.14%) | 244,000 |
| 19 Jul 2007 | USD | 33.16 | 34.5 | 33.16 | 34.5 | 4.3125 | +1.5 (+4.55%) | 657,600 |
| 18 Jul 2007 | USD | 32.75 | 33.15 | 32.7102 | 33 | 4.125 | +0.06 (+0.18%) | 762,400 |
| 17 Jul 2007 | USD | 33.22 | 33.35 | 32.82 | 32.94 | 4.1175 | -0.26 (-0.78%) | 309,600 |
| 16 Jul 2007 | USD | 33.4 | 33.4 | 33.05 | 33.2 | 4.15 | -0.26 (-0.78%) | 516,000 |
| 13 Jul 2007 | USD | 33.3 | 33.63 | 33.1 | 33.46 | 4.1825 | -0.06 (-0.18%) | 339,200 |
| 12 Jul 2007 | USD | 33.4 | 33.64 | 33.31 | 33.52 | 4.19 | +0.42 (+1.27%) | 877,600 |
| 11 Jul 2007 | USD | 33.2 | 33.35 | 32.82 | 33.1 | 4.1375 | +0.16 (+0.49%) | 610,400 |
| 10 Jul 2007 | USD | 33.95 | 33.95 | 32.87 | 32.94 | 4.1175 | -0.76 (-2.26%) | 532,000 |
| 9 Jul 2007 | USD | 34.55 | 34.69 | 33.33 | 33.7 | 4.2125 | -0.81 (-2.35%) | 744,000 |
| 6 Jul 2007 | USD | 34.4 | 34.76 | 34.24 | 34.51 | 4.3137 | +0.29 (+0.85%) | 1,288,000 |
| 5 Jul 2007 | USD | 33.96 | 34.29 | 33.81 | 34.22 | 4.2775 | +0.48 (+1.42%) | 644,800 |
| 4 Jul 2007 | USD | 33.74 | 33.74 | 33.74 | 33.74 | 4.2175 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 33.54 | 33.83 | 33.49 | 33.74 | 4.2175 | +0.45 (+1.35%) | 480,000 |
| 2 Jul 2007 | USD | 33.23 | 33.54 | 33.23 | 33.29 | 4.1612 | +0.09 (+0.27%) | 1,109,600 |
| 29 Jun 2007 | USD | 33.24 | 33.57 | 32.9802 | 33.2 | 4.15 | -0.03 (-0.09%) | 408,800 |
| 28 Jun 2007 | USD | 33.32 | 33.36 | 33.1002 | 33.23 | 4.1537 | -0.03 (-0.09%) | 288,800 |
| 27 Jun 2007 | USD | 32.88 | 33.38 | 32.71 | 33.26 | 4.1575 | +0.31 (+0.94%) | 311,200 |
| 26 Jun 2007 | USD | 33.01 | 33.09 | 32.64 | 32.95 | 4.1188 | +0.2 (+0.61%) | 388,000 |
| 25 Jun 2007 | USD | 33.09 | 33.22 | 32.68 | 32.75 | 4.0938 | -0.35 (-1.06%) | 470,400 |
| 22 Jun 2007 | USD | 32.7 | 33.27 | 32.7 | 33.1 | 4.1375 | +0.08 (+0.24%) | 338,400 |
| 21 Jun 2007 | USD | 32 | 33.12 | 31.97 | 33.02 | 4.1275 | +0.87 (+2.71%) | 755,200 |
| 20 Jun 2007 | USD | 32.13 | 32.49 | 32.08 | 32.15 | 4.0187 | -0.03 (-0.09%) | 584,000 |
| 19 Jun 2007 | USD | 32 | 32.4 | 32 | 32.18 | 4.0225 | 0.0 (0.0%) | 496,800 |
| 18 Jun 2007 | USD | 31.97 | 32.31 | 31.96 | 32.18 | 4.0225 | +0.32 (+1.00%) | 389,600 |
| 15 Jun 2007 | USD | 31.51 | 32.17 | 31.51 | 31.86 | 3.9825 | +0.25 (+0.79%) | 553,600 |
| 14 Jun 2007 | USD | 31.19 | 31.63 | 31.02 | 31.61 | 3.9512 | +0.66 (+2.13%) | 2,272,800 |
