| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2007 | USD | 75.35 | 75.75 | 72.8 | 73.9 | 73.9 | +0.2 (+0.27%) | 2,937,300 |
| 17 Sep 2007 | USD | 76.15 | 77.6 | 73.19 | 73.7 | 73.7 | -4.22 (-5.42%) | 4,773,600 |
| 14 Sep 2007 | USD | 77.22 | 79.5495 | 76.55 | 77.92 | 77.92 | +0.13 (+0.17%) | 3,094,800 |
| 13 Sep 2007 | USD | 79.55 | 80.55 | 76.53 | 77.79 | 77.79 | -0.51 (-0.65%) | 3,254,775 |
| 12 Sep 2007 | USD | 78.44 | 80.65 | 77.06 | 78.3 | 78.3 | +1.65 (+2.15%) | 6,013,590 |
| 11 Sep 2007 | USD | 78.7 | 82.75 | 76.5 | 76.65 | 76.65 | -0.11 (-0.14%) | 10,613,550 |
| 10 Sep 2007 | USD | 71.99 | 79.15 | 68.85 | 76.76 | 76.76 | +7.26 (+10.45%) | 6,671,500 |
| 7 Sep 2007 | USD | 67.01 | 71.3 | 66.8 | 69.5 | 69.5 | -0.29 (-0.42%) | 2,671,200 |
| 6 Sep 2007 | USD | 64.6 | 70.1 | 64.09 | 69.79 | 69.79 | +5.58 (+8.69%) | 2,603,500 |
| 5 Sep 2007 | USD | 66.55 | 66.59 | 63.6501 | 64.21 | 64.21 | -3.24 (-4.80%) | 2,246,100 |
| 4 Sep 2007 | USD | 69.06 | 69.13 | 67.25 | 67.45 | 67.45 | -1.44 (-2.09%) | 1,355,100 |
| 3 Sep 2007 | USD | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 69.82 | 70.11 | 68.54 | 68.89 | 68.89 | +0.43 (+0.63%) | 921,700 |
| 30 Aug 2007 | USD | 67.58 | 70 | 66.25 | 68.46 | 68.46 | +0.26 (+0.38%) | 1,731,600 |
| 29 Aug 2007 | USD | 72 | 72.48 | 67.15 | 68.2 | 68.2 | -1.58 (-2.26%) | 3,583,900 |
| 28 Aug 2007 | USD | 71.9 | 72.1 | 66.5 | 69.78 | 69.78 | -2.52 (-3.49%) | 3,666,600 |
| 27 Aug 2007 | USD | 71.73 | 73.35 | 71.01 | 72.3 | 72.3 | +1 (+1.40%) | 2,394,100 |
| 24 Aug 2007 | USD | 70.2 | 72.65 | 69.45 | 71.3 | 71.3 | +1.1 (+1.57%) | 3,813,400 |
| 23 Aug 2007 | USD | 68.07 | 70.88 | 65.01 | 70.2 | 70.2 | +3.35 (+5.01%) | 4,347,900 |
| 22 Aug 2007 | USD | 70.18 | 73.95 | 66.56 | 66.85 | 66.85 | +0.86 (+1.30%) | 10,144,400 |
| 21 Aug 2007 | USD | 57.25 | 66.59 | 56.5 | 65.99 | 65.99 | +8.66 (+15.11%) | 7,372,200 |
| 20 Aug 2007 | USD | 56.05 | 57.5 | 55.61 | 57.33 | 57.33 | +1.78 (+3.20%) | 2,141,900 |
| 17 Aug 2007 | USD | 59 | 59 | 54.45 | 55.55 | 55.55 | -1.44 (-2.53%) | 3,087,000 |
| 16 Aug 2007 | USD | 60.99 | 61.49 | 52.71 | 56.99 | 56.99 | -0.72 (-1.25%) | 6,919,500 |
| 15 Aug 2007 | USD | 52.11 | 59.87 | 51.5 | 57.71 | 57.71 | +6.71 (+13.16%) | 10,689,100 |
| 14 Aug 2007 | USD | 52 | 55.5 | 48 | 51 | 51 | 0.0 (0.0%) | 38,262,850 |
