| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | USD | 63.23 | 63.74 | 62.57 | 63.01 | 63.01 | -0.06 (-0.10%) | 246,632 |
| 31 May 2007 | USD | 64 | 64.46 | 62.55 | 63.07 | 63.07 | -0.77 (-1.21%) | 822,602 |
| 30 May 2007 | USD | 63.15 | 64.63 | 62.6 | 63.84 | 63.84 | +0.33 (+0.52%) | 472,029 |
| 29 May 2007 | USD | 64.36 | 64.59 | 63.11 | 63.51 | 63.51 | -0.84 (-1.31%) | 322,995 |
| 28 May 2007 | USD | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 64.59 | 65.44 | 63.97 | 64.35 | 64.35 | +0.15 (+0.23%) | 288,948 |
| 24 May 2007 | USD | 64.81 | 65.5 | 63.3 | 64.2 | 64.2 | -0.71 (-1.09%) | 662,928 |
| 23 May 2007 | USD | 66.06 | 66.25 | 64.05 | 64.91 | 64.91 | -0.23 (-0.35%) | 1,320,703 |
| 22 May 2007 | USD | 64.61 | 65.58 | 63.63 | 65.14 | 65.14 | +0.51 (+0.79%) | 382,185 |
| 21 May 2007 | USD | 62.9 | 64.69 | 62.7 | 64.63 | 64.63 | +1.77 (+2.82%) | 637,111 |
| 18 May 2007 | USD | 63.11 | 63.37 | 61.74 | 62.86 | 62.86 | -0.14 (-0.22%) | 595,993 |
| 17 May 2007 | USD | 64.67 | 64.67 | 62.95 | 63 | 63 | -1.97 (-3.03%) | 724,921 |
| 16 May 2007 | USD | 66 | 66 | 64.49 | 64.97 | 64.97 | -0.71 (-1.08%) | 463,584 |
| 15 May 2007 | USD | 67.47 | 68.49 | 65.66 | 65.68 | 65.68 | -1.9 (-2.81%) | 536,783 |
| 14 May 2007 | USD | 66.24 | 68.7 | 65.75 | 67.58 | 67.58 | +1.17 (+1.76%) | 630,614 |
| 11 May 2007 | USD | 67.31 | 68.93 | 65.52 | 66.41 | 66.41 | +1.37 (+2.11%) | 849,651 |
| 10 May 2007 | USD | 63.46 | 65.3 | 62.33 | 65.04 | 65.04 | +1.24 (+1.94%) | 501,348 |
| 9 May 2007 | USD | 63.4 | 64.5 | 63.36 | 63.8 | 63.8 | +0.9 (+1.43%) | 545,759 |
| 8 May 2007 | USD | 62.8 | 64.96 | 62.4 | 62.9 | 62.9 | +1.2 (+1.94%) | 879,786 |
| 7 May 2007 | USD | 62.8 | 62.82 | 61.56 | 61.7 | 61.7 | -1.3 (-2.06%) | 460,897 |
| 4 May 2007 | USD | 63.78 | 63.86 | 62.66 | 63 | 63 | -0.79 (-1.24%) | 468,189 |
| 3 May 2007 | USD | 65.25 | 65.49 | 63.73 | 63.79 | 63.79 | -1.6 (-2.45%) | 301,337 |
| 2 May 2007 | USD | 65.22 | 65.47 | 64.38 | 65.39 | 65.39 | +0.22 (+0.34%) | 217,704 |
| 1 May 2007 | USD | 65.58 | 65.6 | 63.8 | 65.17 | 65.17 | -0.63 (-0.96%) | 463,742 |
| 30 Apr 2007 | USD | 67.7 | 67.7 | 65.5 | 65.8 | 65.8 | -2 (-2.95%) | 328,084 |
| 27 Apr 2007 | USD | 67.67 | 68.55 | 67.61 | 67.8 | 67.8 | -0.2 (-0.29%) | 180,871 |
| 26 Apr 2007 | USD | 68.66 | 68.89 | 67.34 | 68 | 68 | -0.83 (-1.21%) | 308,043 |
| 25 Apr 2007 | USD | 69.36 | 69.7 | 68.3 | 68.83 | 68.83 | -0.34 (-0.49%) | 397,410 |
| 24 Apr 2007 | USD | 69.2 | 69.31 | 68.21 | 69.17 | 69.17 | -0.04 (-0.06%) | 239,328 |
| 23 Apr 2007 | USD | 67.9 | 70.09 | 67.8 | 69.21 | 69.21 | +1.71 (+2.53%) | 463,261 |
