| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 55.05 | 55.05 | 53.55 | 53.55 | 53.55 | -1.64 (-2.97%) | 254,800 |
| 11 Jun 2007 | USD | 55.77 | 55.77 | 55.02 | 55.19 | 55.19 | -0.47 (-0.84%) | 266,900 |
| 8 Jun 2007 | USD | 56 | 56.25 | 55.5 | 55.66 | 55.66 | -0.34 (-0.61%) | 110,500 |
| 7 Jun 2007 | USD | 56.4 | 56.4 | 52.77 | 56 | 56 | -0.25 (-0.44%) | 203,800 |
| 6 Jun 2007 | USD | 56.94 | 56.98 | 56.07 | 56.25 | 56.25 | -0.69 (-1.21%) | 101,200 |
| 5 Jun 2007 | USD | 57.47 | 57.48 | 56.87 | 56.94 | 56.94 | -0.05 (-0.09%) | 91,300 |
| 4 Jun 2007 | USD | 56.71 | 57.3 | 55.96 | 56.99 | 56.99 | +0.28 (+0.49%) | 151,800 |
| 1 Jun 2007 | USD | 56.04 | 57.46 | 55.93 | 56.71 | 56.71 | +0.68 (+1.21%) | 139,300 |
| 31 May 2007 | USD | 54.45 | 56.65 | 54.42 | 56.03 | 56.03 | +1.46 (+2.68%) | 798,200 |
| 30 May 2007 | USD | 54.54 | 54.64 | 54.01 | 54.57 | 54.57 | +0.07 (+0.13%) | 147,100 |
| 29 May 2007 | USD | 54.3 | 54.8 | 54.01 | 54.5 | 54.5 | +0.2 (+0.37%) | 88,300 |
| 28 May 2007 | USD | 54.3 | 54.3 | 54.3 | 54.3 | 54.3 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 54.3 | 54.59 | 53.93 | 54.3 | 54.3 | 0.0 (0.0%) | 69,000 |
| 24 May 2007 | USD | 54.55 | 54.64 | 54.06 | 54.3 | 54.3 | -0.19 (-0.35%) | 75,000 |
| 23 May 2007 | USD | 54 | 54.97 | 53.98 | 54.49 | 54.49 | +0.49 (+0.91%) | 112,100 |
| 22 May 2007 | USD | 54.1 | 54.11 | 53.89 | 54 | 54 | +0.02 (+0.04%) | 460,800 |
| 21 May 2007 | USD | 54 | 54.06 | 53.16 | 53.98 | 53.98 | -0.02 (-0.04%) | 55,600 |
| 18 May 2007 | USD | 53.91 | 54.2 | 53.91 | 54 | 54 | +0.13 (+0.24%) | 89,200 |
| 17 May 2007 | USD | 54 | 54 | 52.77 | 53.87 | 53.87 | -0.27 (-0.50%) | 335,200 |
| 16 May 2007 | USD | 54.34 | 54.59 | 53.93 | 54.14 | 54.14 | -0.11 (-0.20%) | 50,200 |
| 15 May 2007 | USD | 54.32 | 54.44 | 54.22 | 54.25 | 54.25 | 0.0 (0.0%) | 97,500 |
| 14 May 2007 | USD | 54.3 | 54.6 | 54.02 | 54.25 | 54.25 | +0.2 (+0.37%) | 65,900 |
| 11 May 2007 | USD | 54.2 | 54.35 | 53.85 | 54.05 | 54.05 | +0.15 (+0.28%) | 94,000 |
| 10 May 2007 | USD | 54.3 | 54.42 | 52.9 | 53.9 | 53.9 | -0.5 (-0.92%) | 101,200 |
| 9 May 2007 | USD | 54.01 | 55.36 | 54.01 | 54.4 | 54.4 | +0.4 (+0.74%) | 186,200 |
| 8 May 2007 | USD | 54 | 54.1 | 53.86 | 54 | 54 | +0.02 (+0.04%) | 128,900 |
| 7 May 2007 | USD | 53.78 | 54.1 | 53.7 | 53.98 | 53.98 | +0.15 (+0.28%) | 185,400 |
| 4 May 2007 | USD | 53.86 | 54.32 | 53.82 | 53.83 | 53.83 | -0.03 (-0.06%) | 116,500 |
| 3 May 2007 | USD | 52.55 | 54.43 | 52.49 | 53.86 | 53.86 | +2.44 (+4.75%) | 644,100 |
| 2 May 2007 | USD | 51.02 | 51.47 | 51.02 | 51.42 | 51.42 | +0.43 (+0.84%) | 132,700 |
