| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | USD | 26.23 | 27.3 | 24.3 | 25.28 | 25.28 | -14.22 (-36%) | 1,341,836 |
| 30 May 2007 | USD | 39.49 | 42.49 | 39.45 | 39.5 | 39.5 | -4 (-9.20%) | 1,996,516 |
| 29 May 2007 | USD | 44 | 44.18 | 42.75 | 43.5 | 43.5 | -0.33 (-0.75%) | 1,269,223 |
| 28 May 2007 | USD | 44.32 | 44.5 | 43.75 | 43.83 | 43.83 | +0.08 (+0.18%) | 1,270,692 |
| 25 May 2007 | USD | 41.8 | 43.75 | 41.5 | 43.75 | 43.75 | +1.55 (+3.67%) | 1,623,239 |
| 24 May 2007 | USD | 43 | 43.68 | 41.98 | 42.2 | 42.2 | +0.08 (+0.19%) | 1,492,971 |
| 23 May 2007 | USD | 41.01 | 42.2 | 41 | 42.12 | 42.12 | +0.82 (+1.99%) | 803,595 |
| 22 May 2007 | USD | 41.65 | 42.35 | 40.89 | 41.3 | 41.3 | -0.38 (-0.91%) | 1,052,554 |
| 21 May 2007 | USD | 40.02 | 42.3 | 39.81 | 41.68 | 41.68 | +0.33 (+0.80%) | 1,048,573 |
| 18 May 2007 | USD | 40.13 | 41.6 | 39.6 | 41.35 | 41.35 | +1.2 (+2.99%) | 1,471,388 |
| 17 May 2007 | USD | 39.21 | 40.5 | 39.21 | 40.15 | 40.15 | +1.3 (+3.35%) | 1,125,711 |
| 16 May 2007 | USD | 38.18 | 39.14 | 37.81 | 38.85 | 38.85 | -0.42 (-1.07%) | 1,006,875 |
| 15 May 2007 | USD | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.0 (0.0%) | 0 |
| 14 May 2007 | USD | 38.75 | 39.79 | 38.62 | 39.27 | 39.27 | +0.01 (+0.03%) | 572,671 |
| 11 May 2007 | USD | 38.85 | 39.48 | 38.5 | 39.26 | 39.26 | +0.04 (+0.10%) | 727,576 |
| 10 May 2007 | USD | 39.88 | 40 | 38.91 | 39.22 | 39.22 | -0.63 (-1.58%) | 841,847 |
| 9 May 2007 | USD | 40.3 | 40.5 | 38.5 | 39.85 | 39.85 | -0.65 (-1.60%) | 814,913 |
| 8 May 2007 | USD | 39.26 | 40.63 | 39.15 | 40.5 | 40.5 | +1.35 (+3.45%) | 1,164,421 |
| 7 May 2007 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 4 May 2007 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 3 May 2007 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 2 May 2007 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 1 May 2007 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | USD | 39.1 | 39.45 | 38.02 | 39.15 | 39.15 | -0.26 (-0.66%) | 904,309 |
| 27 Apr 2007 | USD | 40 | 40.28 | 39 | 39.41 | 39.41 | -0.59 (-1.48%) | 709,549 |
| 26 Apr 2007 | USD | 40 | 40.51 | 39.38 | 40 | 40 | +0.27 (+0.68%) | 726,347 |
| 25 Apr 2007 | USD | 38.99 | 39.79 | 38.51 | 39.73 | 39.73 | +0.65 (+1.66%) | 1,127,896 |
| 24 Apr 2007 | USD | 40.25 | 40.25 | 39.01 | 39.08 | 39.08 | -1.22 (-3.03%) | 1,398,916 |
| 23 Apr 2007 | USD | 39.98 | 40.68 | 39.4 | 40.3 | 40.3 | +0.32 (+0.80%) | 1,287,981 |
| 20 Apr 2007 | USD | 38.63 | 40.3 | 38.63 | 39.98 | 39.98 | +1.58 (+4.11%) | 1,373,518 |
