| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2007 | USD | 52.4 | 52.4 | 51.6 | 51.93 | 137.5629 | -0.57 (-1.09%) | 69,000 |
| 4 Sep 2007 | USD | 52.12 | 52.72 | 52.02 | 52.5 | 139.0728 | +0.56 (+1.08%) | 75,700 |
| 3 Sep 2007 | USD | 51.94 | 51.94 | 51.94 | 51.94 | 137.5894 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 51.73 | 52.68 | 51.36 | 51.94 | 137.5894 | +0.26 (+0.50%) | 207,100 |
| 30 Aug 2007 | USD | 51.26 | 51.84 | 51.26 | 51.68 | 136.9007 | +0.04 (+0.08%) | 66,900 |
| 29 Aug 2007 | USD | 51.4 | 51.82 | 50.88 | 51.64 | 136.7947 | +0.04 (+0.08%) | 150,500 |
| 28 Aug 2007 | USD | 51.93 | 52.18 | 51.6 | 51.6 | 136.6887 | -0.34 (-0.65%) | 106,800 |
| 27 Aug 2007 | USD | 51.98 | 52.83 | 51.94 | 51.94 | 137.5894 | -0.39 (-0.75%) | 134,900 |
| 24 Aug 2007 | USD | 52.65 | 53.1 | 52 | 52.33 | 138.6225 | -0.39 (-0.74%) | 106,000 |
| 23 Aug 2007 | USD | 53.39 | 53.57 | 52.39 | 52.72 | 139.6556 | -0.44 (-0.83%) | 78,600 |
| 22 Aug 2007 | USD | 52.73 | 53.54 | 52.65 | 53.16 | 140.8212 | +0.3 (+0.57%) | 106,400 |
| 21 Aug 2007 | USD | 52.74 | 53.15 | 52.26 | 52.86 | 140.0265 | -0.1 (-0.19%) | 128,300 |
| 20 Aug 2007 | USD | 53.34 | 53.49 | 52.44 | 52.96 | 140.2914 | +0.02 (+0.04%) | 149,100 |
| 17 Aug 2007 | USD | 53.45 | 53.72 | 52.32 | 52.94 | 140.2384 | -0.01 (-0.02%) | 158,400 |
| 16 Aug 2007 | USD | 52.92 | 53.54 | 52.25 | 52.95 | 140.2649 | +0.14 (+0.27%) | 310,300 |
| 15 Aug 2007 | USD | 52.7 | 53.53 | 52.7 | 52.81 | 139.894 | -0.35 (-0.66%) | 157,600 |
| 14 Aug 2007 | USD | 54.7 | 54.7 | 52.92 | 53.16 | 140.8212 | -1.05 (-1.94%) | 173,400 |
| 13 Aug 2007 | USD | 54.81 | 55.56 | 53.53 | 54.21 | 143.6026 | -0.79 (-1.44%) | 217,800 |
| 10 Aug 2007 | USD | 56.3 | 56.57 | 54.62 | 55 | 145.6954 | -1.6 (-2.83%) | 345,600 |
| 9 Aug 2007 | USD | 55.83 | 58.24 | 55.62 | 56.6 | 149.9338 | -0.23 (-0.40%) | 575,900 |
| 8 Aug 2007 | USD | 54.72 | 57 | 54.72 | 56.83 | 150.543 | +2 (+3.65%) | 529,600 |
| 7 Aug 2007 | USD | 53.8 | 55.06 | 53.8 | 54.83 | 145.245 | +0.97 (+1.80%) | 433,500 |
| 6 Aug 2007 | USD | 53.2 | 53.88 | 52.66 | 53.86 | 142.6755 | +0.76 (+1.43%) | 340,000 |
| 3 Aug 2007 | USD | 53.74 | 54.37 | 53 | 53.1 | 140.6623 | -0.54 (-1.01%) | 393,400 |
| 2 Aug 2007 | USD | 51.6 | 54.3 | 50.5 | 53.64 | 142.0927 | +4.9 (+10.05%) | 1,044,500 |
| 1 Aug 2007 | USD | 48.51 | 48.93 | 47.01 | 48.74 | 129.1126 | +0.22 (+0.45%) | 407,300 |
| 31 Jul 2007 | USD | 48.31 | 48.7 | 48.17 | 48.52 | 128.5298 | +0.24 (+0.50%) | 170,900 |
| 30 Jul 2007 | USD | 48.7 | 48.7 | 48.14 | 48.28 | 127.894 | -0.46 (-0.94%) | 172,900 |
| 27 Jul 2007 | USD | 49.94 | 49.94 | 48.73 | 48.74 | 129.1126 | -1.27 (-2.54%) | 214,200 |
| 26 Jul 2007 | USD | 50.92 | 51.14 | 49.86 | 50.01 | 132.4768 | -0.92 (-1.81%) | 332,300 |
