| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | USD | 76.01 | 76.16 | 75.79 | 76.02 | 76.02 | +0.4 (+0.53%) | 51,600 |
| 18 Jul 2007 | USD | 75.38 | 75.68 | 74.7601 | 75.62 | 75.62 | -0.3 (-0.40%) | 47,400 |
| 17 Jul 2007 | USD | 76.12 | 76.35 | 75.92 | 75.92 | 75.92 | 0.0 (0.0%) | 24,400 |
| 16 Jul 2007 | USD | 76.22 | 76.47 | 75.8 | 75.92 | 75.92 | -0.57 (-0.75%) | 26,900 |
| 13 Jul 2007 | USD | 76.2 | 76.54 | 76.07 | 76.49 | 76.49 | +0.24 (+0.31%) | 22,000 |
| 12 Jul 2007 | USD | 75.47 | 76.28 | 75.47 | 76.25 | 76.25 | +1.04 (+1.38%) | 44,100 |
| 11 Jul 2007 | USD | 74.84 | 75.21 | 74.54 | 75.21 | 75.21 | +0.36 (+0.48%) | 38,500 |
| 10 Jul 2007 | USD | 75.82 | 75.82 | 74.81 | 74.85 | 74.85 | -1.3 (-1.71%) | 29,800 |
| 9 Jul 2007 | USD | 76.32 | 76.3755 | 75.9328 | 76.15 | 76.15 | -0.02 (-0.03%) | 31,300 |
| 6 Jul 2007 | USD | 75.96 | 76.3025 | 75.65 | 76.17 | 76.17 | +0.21 (+0.28%) | 15,500 |
| 5 Jul 2007 | USD | 75.83 | 76.16 | 75.51 | 75.96 | 75.96 | +0.03 (+0.04%) | 37,200 |
| 4 Jul 2007 | USD | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 75.79 | 75.98 | 75.71 | 75.93 | 75.93 | +0.37 (+0.49%) | 25,600 |
| 2 Jul 2007 | USD | 75.13 | 75.65 | 75.02 | 75.56 | 75.56 | +0.73 (+0.98%) | 33,837 |
| 29 Jun 2007 | USD | 75.35 | 75.61 | 74.51 | 74.83 | 74.83 | -0.26 (-0.35%) | 53,100 |
| 28 Jun 2007 | USD | 75.28 | 75.67 | 75.0401 | 75.09 | 75.09 | +0.09 (+0.12%) | 37,300 |
| 27 Jun 2007 | USD | 73.72 | 75 | 73.56 | 75 | 75 | +1.1 (+1.49%) | 57,700 |
| 26 Jun 2007 | USD | 74.47 | 74.6 | 73.86 | 73.9 | 73.9 | -0.4 (-0.54%) | 77,900 |
| 25 Jun 2007 | USD | 74.74 | 75.15 | 74.02 | 74.3 | 74.3 | -0.38 (-0.51%) | 95,500 |
| 22 Jun 2007 | USD | 75.24 | 75.28 | 74.4201 | 74.68 | 74.68 | -0.82 (-1.09%) | 140,200 |
| 21 Jun 2007 | USD | 75 | 75.57 | 74.59 | 75.5 | 75.5 | +0.31 (+0.41%) | 55,400 |
| 20 Jun 2007 | USD | 76.32 | 76.33 | 75.13 | 75.1899 | 75.1899 | -0.98 (-1.29%) | 37,000 |
| 19 Jun 2007 | USD | 75.86 | 76.3 | 75.52 | 76.17 | 76.17 | +0.11 (+0.14%) | 69,600 |
| 18 Jun 2007 | USD | 76.44 | 76.44 | 75.87 | 76.06 | 76.06 | -0.14 (-0.18%) | 22,100 |
| 15 Jun 2007 | USD | 76.12 | 76.53 | 76.1 | 76.2 | 76.2 | +0.8 (+1.06%) | 116,000 |
| 14 Jun 2007 | USD | 75.27 | 75.73 | 75.2601 | 75.4 | 75.4 | +0.36 (+0.48%) | 69,000 |
| 13 Jun 2007 | USD | 74.35 | 75.15 | 74.24 | 75.04 | 75.04 | +0.95 (+1.28%) | 62,900 |
| 12 Jun 2007 | USD | 74.86 | 75.05 | 73.96 | 74.09 | 74.09 | -1.06 (-1.41%) | 32,300 |
| 11 Jun 2007 | USD | 74.91 | 75.45 | 74.74 | 75.15 | 75.15 | -0.14 (-0.19%) | 37,300 |
| 8 Jun 2007 | USD | 74.53 | 75.33 | 74.1101 | 75.29 | 75.29 | +0.89 (+1.20%) | 66,100 |
