| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | USD | 48.82 | 49.9 | 48.36 | 48.69 | 48.69 | -0.51 (-1.04%) | 365,287 |
| 18 Dec 2007 | USD | 49.55 | 49.95 | 48.78 | 49.2 | 49.2 | -0.28 (-0.57%) | 584,544 |
| 17 Dec 2007 | USD | 49.25 | 49.65 | 48.89 | 49.48 | 49.48 | +0.22 (+0.45%) | 215,070 |
| 14 Dec 2007 | USD | 49.94 | 50.36 | 48.55 | 49.26 | 49.26 | -1.18 (-2.34%) | 390,406 |
| 13 Dec 2007 | USD | 48.82 | 50.44 | 48.35 | 50.44 | 50.44 | +1.47 (+3.00%) | 391,900 |
| 12 Dec 2007 | USD | 48.99 | 49.34 | 48.72 | 48.97 | 48.97 | +0.47 (+0.97%) | 410,200 |
| 11 Dec 2007 | USD | 48.29 | 48.95 | 48.25 | 48.5 | 48.5 | +0.27 (+0.56%) | 403,403 |
| 10 Dec 2007 | USD | 48.39 | 48.48 | 47.91 | 48.23 | 48.23 | +0.05 (+0.10%) | 189,750 |
| 7 Dec 2007 | USD | 47.25 | 48.83 | 47 | 48.18 | 48.18 | +1.04 (+2.21%) | 390,625 |
| 6 Dec 2007 | USD | 46.6 | 47.2 | 46.27 | 47.14 | 47.14 | +0.66 (+1.42%) | 286,206 |
| 5 Dec 2007 | USD | 46.19 | 46.81 | 46.19 | 46.48 | 46.48 | +0.19 (+0.41%) | 296,717 |
| 4 Dec 2007 | USD | 46.14 | 46.49 | 45.92 | 46.29 | 46.29 | +0.07 (+0.15%) | 196,050 |
| 3 Dec 2007 | USD | 46.53 | 46.74 | 46.09 | 46.22 | 46.22 | -0.74 (-1.58%) | 281,166 |
| 30 Nov 2007 | USD | 47.25 | 47.51 | 46.31 | 46.96 | 46.96 | -0.29 (-0.61%) | 577,341 |
| 29 Nov 2007 | USD | 47.24 | 47.45 | 46.96 | 47.25 | 47.25 | -0.05 (-0.11%) | 521,100 |
| 28 Nov 2007 | USD | 47.31 | 47.98 | 47.17 | 47.3 | 47.3 | +0.64 (+1.37%) | 278,812 |
| 27 Nov 2007 | USD | 46.67 | 46.85 | 45.88 | 46.66 | 46.66 | +0.3 (+0.65%) | 404,110 |
| 26 Nov 2007 | USD | 48.31 | 48.34 | 46.36 | 46.36 | 46.36 | -1.59 (-3.32%) | 295,634 |
| 23 Nov 2007 | USD | 48.04 | 48.28 | 47.8 | 47.95 | 47.95 | +0.02 (+0.04%) | 159,602 |
| 22 Nov 2007 | USD | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 48.05 | 48.86 | 47.84 | 47.93 | 47.93 | -0.18 (-0.37%) | 186,000 |
| 20 Nov 2007 | USD | 48.74 | 49.09 | 48.11 | 48.11 | 48.11 | -0.86 (-1.76%) | 242,433 |
| 19 Nov 2007 | USD | 49.49 | 49.49 | 48.69 | 48.97 | 48.97 | -0.76 (-1.53%) | 332,839 |
| 16 Nov 2007 | USD | 49.61 | 49.91 | 49.05 | 49.73 | 49.73 | -0.01 (-0.02%) | 221,066 |
| 15 Nov 2007 | USD | 49.13 | 50.61 | 49.13 | 49.74 | 49.74 | +0.39 (+0.79%) | 190,654 |
| 14 Nov 2007 | USD | 49.63 | 50.13 | 48.51 | 49.35 | 49.35 | -0.32 (-0.64%) | 375,474 |
| 13 Nov 2007 | USD | 48.17 | 50.14 | 47.96 | 49.67 | 49.67 | +1 (+2.05%) | 249,700 |
| 12 Nov 2007 | USD | 48.1 | 49.25 | 47.77 | 48.67 | 48.67 | +0.42 (+0.87%) | 191,600 |
| 9 Nov 2007 | USD | 47.94 | 48.74 | 47.48 | 48.25 | 48.25 | -0.2 (-0.41%) | 247,011 |
| 8 Nov 2007 | USD | 48.84 | 48.95 | 47.83 | 48.45 | 48.45 | -0.38 (-0.78%) | 288,400 |
