| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | USD | 53.06 | 53.62 | 50.4 | 50.68 | 354.76 | -2.8 (-5.24%) | 22,771 |
| 9 Jul 2007 | USD | 55.65 | 55.65 | 52.99 | 53.48 | 374.36 | -2.17 (-3.90%) | 25,971 |
| 6 Jul 2007 | USD | 56.14 | 56.7 | 55.58 | 55.65 | 389.55 | -0.77 (-1.36%) | 21,571 |
| 5 Jul 2007 | USD | 56.28 | 56.63 | 56 | 56.42 | 394.94 | 0.0 (0.0%) | 20,729 |
| 4 Jul 2007 | USD | 56.42 | 56.42 | 56.42 | 56.42 | 394.94 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 57.19 | 57.19 | 56.14 | 56.42 | 394.94 | -0.98 (-1.71%) | 6,671 |
| 2 Jul 2007 | USD | 58.87 | 58.87 | 56.28 | 57.4 | 401.8 | -1.05 (-1.80%) | 49,000 |
| 29 Jun 2007 | USD | 59.36 | 59.71 | 57.68 | 58.45 | 409.15 | -0.7 (-1.18%) | 13,029 |
| 28 Jun 2007 | USD | 60.41 | 60.55 | 58.8 | 59.15 | 414.05 | -1.05 (-1.74%) | 22,643 |
| 27 Jun 2007 | USD | 60.34 | 61.25 | 59.78 | 60.2 | 421.4 | -0.35 (-0.58%) | 29,614 |
| 26 Jun 2007 | USD | 64.33 | 64.33 | 60.2 | 60.55 | 423.85 | -2.8 (-4.42%) | 37,000 |
| 25 Jun 2007 | USD | 66.22 | 66.85 | 62.72 | 63.35 | 443.45 | -3.08 (-4.64%) | 22,871 |
| 22 Jun 2007 | USD | 68.32 | 68.46 | 65.94 | 66.43 | 465.01 | -1.96 (-2.87%) | 338,000 |
| 21 Jun 2007 | USD | 68.88 | 69.65 | 67.27 | 68.39 | 478.73 | -0.35 (-0.51%) | 64,000 |
| 20 Jun 2007 | USD | 71.19 | 71.19 | 68.6 | 68.74 | 481.18 | -1.33 (-1.90%) | 49,014 |
| 19 Jun 2007 | USD | 70.84 | 70.91 | 70.07 | 70.07 | 490.49 | -0.63 (-0.89%) | 86,057 |
| 18 Jun 2007 | USD | 70.14 | 71.75 | 70.14 | 70.7 | 494.9 | 0.0 (0.0%) | 28,686 |
| 15 Jun 2007 | USD | 71.96 | 71.96 | 70.14 | 70.7 | 494.9 | +0.14 (+0.20%) | 42,986 |
| 14 Jun 2007 | USD | 69.51 | 71.05 | 68.81 | 70.56 | 493.92 | +1.68 (+2.44%) | 23,743 |
| 13 Jun 2007 | USD | 69.72 | 71.26 | 66.29 | 68.88 | 482.16 | -0.98 (-1.40%) | 81,014 |
| 12 Jun 2007 | USD | 70.7 | 70.7 | 69.3 | 69.86 | 489.02 | -0.42 (-0.60%) | 61,368 |
| 11 Jun 2007 | USD | 70.63 | 73.08 | 69.3 | 70.28 | 491.96 | 0.0 (0.0%) | 81,000 |
| 8 Jun 2007 | USD | 67.55 | 71.05 | 67.27 | 70.28 | 491.96 | +3.01 (+4.47%) | 50,777 |
| 7 Jun 2007 | USD | 65.1 | 68.6 | 64.19 | 67.27 | 470.89 | +2.59 (+4.00%) | 117,429 |
| 6 Jun 2007 | USD | 63.63 | 65.45 | 62.86 | 64.68 | 452.76 | +1.4 (+2.21%) | 57,000 |
| 5 Jun 2007 | USD | 63.56 | 64.33 | 63.07 | 63.28 | 442.96 | -0.7 (-1.09%) | 24,457 |
| 4 Jun 2007 | USD | 63.42 | 64.12 | 63 | 63.98 | 447.86 | +0.84 (+1.33%) | 21,771 |
| 1 Jun 2007 | USD | 63.35 | 63.56 | 62.93 | 63.14 | 441.98 | -0.77 (-1.20%) | 5,329 |
| 31 May 2007 | USD | 64.96 | 64.96 | 62.86 | 63.91 | 447.37 | -1.19 (-1.83%) | 71,171 |
| 30 May 2007 | USD | 64.12 | 65.1 | 62.37 | 65.1 | 455.7 | +0.7 (+1.09%) | 15,543 |
