| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 49.44 | 51.12 | 48.82 | 50.93 | 134.9139 | -0.17 (-0.33%) | 526,700 |
| 24 Jul 2007 | USD | 51.31 | 51.32 | 50.99 | 51.1 | 135.3642 | -0.23 (-0.45%) | 160,500 |
| 23 Jul 2007 | USD | 51.15 | 51.58 | 51.11 | 51.33 | 135.9735 | +0.33 (+0.65%) | 101,200 |
| 20 Jul 2007 | USD | 51.3 | 51.35 | 50.75 | 51 | 135.0993 | -0.25 (-0.49%) | 122,200 |
| 19 Jul 2007 | USD | 51.3 | 51.5 | 51.06 | 51.25 | 135.7616 | -0.05 (-0.10%) | 59,500 |
| 18 Jul 2007 | USD | 51.3 | 51.5 | 51 | 51.3 | 135.894 | -0.1 (-0.19%) | 146,700 |
| 17 Jul 2007 | USD | 52.15 | 52.32 | 51.38 | 51.4 | 136.1589 | -0.52 (-1.00%) | 150,700 |
| 16 Jul 2007 | USD | 52 | 52.27 | 51.62 | 51.92 | 137.5364 | -0.19 (-0.36%) | 173,900 |
| 13 Jul 2007 | USD | 53.01 | 53.01 | 51.93 | 52.11 | 138.0397 | -0.73 (-1.38%) | 141,200 |
| 12 Jul 2007 | USD | 51.79 | 52.86 | 51.55 | 52.84 | 139.9735 | +1.05 (+2.03%) | 293,300 |
| 11 Jul 2007 | USD | 51.26 | 51.99 | 51.03 | 51.79 | 137.1921 | +0.45 (+0.88%) | 148,000 |
| 10 Jul 2007 | USD | 51.11 | 52.63 | 50.85 | 51.34 | 136 | +0.03 (+0.06%) | 194,800 |
| 9 Jul 2007 | USD | 51.15 | 51.64 | 50.52 | 51.31 | 135.9205 | +0.16 (+0.31%) | 152,400 |
| 6 Jul 2007 | USD | 51.09 | 51.37 | 50.83 | 51.15 | 135.4967 | +0.06 (+0.12%) | 151,900 |
| 5 Jul 2007 | USD | 51.04 | 51.12 | 50.8 | 51.09 | 135.3377 | +0.12 (+0.24%) | 115,500 |
| 4 Jul 2007 | USD | 50.97 | 50.97 | 50.97 | 50.97 | 135.0199 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 50.77 | 51.18 | 50.65 | 50.97 | 135.0199 | +0.21 (+0.41%) | 61,700 |
| 2 Jul 2007 | USD | 50.87 | 51.13 | 50.55 | 50.76 | 134.4636 | -0.08 (-0.16%) | 113,200 |
| 29 Jun 2007 | USD | 51.12 | 51.12 | 50.52 | 50.84 | 134.6755 | -0.29 (-0.57%) | 128,600 |
| 28 Jun 2007 | USD | 50.22 | 51.7 | 50.22 | 51.13 | 135.4437 | +1.03 (+2.06%) | 142,100 |
| 27 Jun 2007 | USD | 50.05 | 50.36 | 49.85 | 50.1 | 132.7152 | -0.22 (-0.44%) | 110,200 |
| 26 Jun 2007 | USD | 50.04 | 50.33 | 49.92 | 50.32 | 133.298 | +0.28 (+0.56%) | 146,100 |
| 25 Jun 2007 | USD | 50.36 | 50.36 | 49.84 | 50.04 | 132.5563 | -0.41 (-0.81%) | 157,400 |
| 22 Jun 2007 | USD | 50.81 | 51.13 | 50.45 | 50.45 | 133.6424 | -0.55 (-1.08%) | 177,400 |
| 21 Jun 2007 | USD | 50.89 | 51.27 | 50.61 | 51 | 135.0993 | +0.11 (+0.22%) | 61,800 |
| 20 Jun 2007 | USD | 51.31 | 51.65 | 50.86 | 50.89 | 134.8079 | -0.43 (-0.84%) | 89,000 |
| 19 Jun 2007 | USD | 51.69 | 51.81 | 51.01 | 51.32 | 135.947 | -0.37 (-0.72%) | 102,400 |
| 18 Jun 2007 | USD | 52.11 | 52.21 | 51.58 | 51.69 | 136.9272 | -0.41 (-0.79%) | 143,300 |
| 15 Jun 2007 | USD | 51.78 | 52.25 | 51.69 | 52.1 | 138.0132 | +1 (+1.96%) | 197,000 |
| 14 Jun 2007 | USD | 50.23 | 51.46 | 50.23 | 51.1 | 135.3642 | +1.04 (+2.08%) | 263,200 |
