| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2007 | USD | 34.53 | 34.53 | 34.53 | 34.53 | 4,419.84 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | USD | 34.59 | 34.78 | 34.23 | 34.53 | 4,419.84 | -0.65 (-1.85%) | 608,900 |
| 21 Dec 2007 | USD | 34.7 | 35.45 | 34.7 | 35.18 | 4,503.04 | +0.28 (+0.80%) | 942,030 |
| 20 Dec 2007 | USD | 35.22 | 35.5 | 34.55 | 34.9 | 4,467.2 | -0.28 (-0.80%) | 777,798 |
| 19 Dec 2007 | USD | 35.09 | 35.32 | 34.4 | 35.18 | 4,503.04 | -0.1 (-0.28%) | 785,300 |
| 18 Dec 2007 | USD | 35.08 | 35.28 | 34.7338 | 35.28 | 4,515.84 | +0.65 (+1.88%) | 599,310 |
| 17 Dec 2007 | USD | 34.54 | 34.97 | 34.24 | 34.63 | 4,432.64 | +0.06 (+0.17%) | 750,880 |
| 14 Dec 2007 | USD | 35.02 | 35.11 | 34.5 | 34.57 | 4,424.96 | -0.91 (-2.56%) | 1,199,616 |
| 13 Dec 2007 | USD | 36.45 | 37 | 35.3 | 35.48 | 4,541.44 | -0.97 (-2.66%) | 1,310,784 |
| 12 Dec 2007 | USD | 35.57 | 36.49 | 35.43 | 36.45 | 4,665.6 | +1.405 (+4.01%) | 1,432,022 |
| 11 Dec 2007 | USD | 35.32 | 35.49 | 34.4 | 35.0448 | 4,485.7344 | +0.195 (+0.56%) | 916,895 |
| 10 Dec 2007 | USD | 34.66 | 35.32 | 34.47 | 34.85 | 4,460.8 | -0.313 (-0.89%) | 1,245,004 |
| 7 Dec 2007 | USD | 35.55 | 35.78 | 34.92 | 35.163 | 4,500.864 | -0.847 (-2.35%) | 1,041,828 |
| 6 Dec 2007 | USD | 36.12 | 36.63 | 35.94 | 36.01 | 4,609.28 | +0.58 (+1.64%) | 994,891 |
| 5 Dec 2007 | USD | 35.09 | 35.78 | 35.03 | 35.43 | 4,535.04 | +0.35 (+1.00%) | 1,027,575 |
| 4 Dec 2007 | USD | 35.44 | 35.44 | 34.79 | 35.08 | 4,490.24 | -0.67 (-1.87%) | 950,255 |
| 3 Dec 2007 | USD | 35.2 | 35.78 | 34.95 | 35.75 | 4,576 | -0.35 (-0.97%) | 1,530,349 |
| 30 Nov 2007 | USD | 36.8 | 36.9599 | 35.81 | 36.1 | 4,620.8 | -0.71 (-1.93%) | 1,256,937 |
| 29 Nov 2007 | USD | 36.76 | 37.3 | 36.3101 | 36.81 | 4,711.68 | -0.07 (-0.19%) | 1,577,145 |
| 28 Nov 2007 | USD | 37.98 | 38.06 | 36.75 | 36.88 | 4,720.64 | -1.61 (-4.18%) | 1,929,908 |
| 27 Nov 2007 | USD | 39.08 | 39.18 | 38.26 | 38.49 | 4,926.72 | -0.96 (-2.43%) | 870,970 |
| 26 Nov 2007 | USD | 40.33 | 40.61 | 39.07 | 39.45 | 5,049.6 | 0.0 (0.0%) | 978,702 |
| 23 Nov 2007 | USD | 39.38 | 39.51 | 39.07 | 39.45 | 5,049.6 | +0.792 (+2.05%) | 349,422 |
| 22 Nov 2007 | USD | 38.6576 | 38.6576 | 38.6576 | 38.6576 | 4,948.1728 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 38.3 | 39.32 | 38.21 | 38.6576 | 4,948.1728 | +0.128 (+0.33%) | 1,051,464 |
| 20 Nov 2007 | USD | 39.24 | 39.26 | 38.41 | 38.53 | 4,931.84 | -1.51 (-3.77%) | 1,901,282 |
| 19 Nov 2007 | USD | 41.24 | 41.24 | 39.91 | 40.04 | 5,125.12 | -0.95 (-2.32%) | 651,670 |
| 16 Nov 2007 | USD | 40.27 | 41.17 | 39.75 | 40.99 | 5,246.72 | +1.42 (+3.59%) | 939,741 |
| 15 Nov 2007 | USD | 40.18 | 40.468 | 39.45 | 39.57 | 5,064.96 | -0.672 (-1.67%) | 860,504 |
| 14 Nov 2007 | USD | 41.01 | 41.5 | 40 | 40.2419 | 5,150.9632 | -0.568 (-1.39%) | 1,158,384 |
