| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 36.04 | 36.62 | 35.6 | 36.02 | 36.02 | -0.3 (-0.83%) | 26,390 |
| 11 Jun 2007 | USD | 35.75 | 36.67 | 35.75 | 36.32 | 36.32 | +0.51 (+1.42%) | 15,051 |
| 8 Jun 2007 | USD | 34.64 | 35.84 | 34.64 | 35.81 | 35.81 | +1.04 (+2.99%) | 18,700 |
| 7 Jun 2007 | USD | 35.19 | 35.38 | 34.72 | 34.77 | 34.77 | -0.56 (-1.59%) | 17,356 |
| 6 Jun 2007 | USD | 35.8 | 35.88 | 34.45 | 35.33 | 35.33 | -0.68 (-1.89%) | 25,746 |
| 5 Jun 2007 | USD | 35.79 | 36.08 | 35.6 | 36.01 | 36.01 | -0.03 (-0.08%) | 32,556 |
| 4 Jun 2007 | USD | 36.24 | 36.24 | 35.54 | 36.04 | 36.04 | -0.32 (-0.88%) | 28,073 |
| 1 Jun 2007 | USD | 36.34 | 36.78 | 35.97 | 36.36 | 36.36 | +0.04 (+0.11%) | 17,981 |
| 31 May 2007 | USD | 36.05 | 36.33 | 35.82 | 36.32 | 36.32 | +0.41 (+1.14%) | 32,662 |
| 30 May 2007 | USD | 35.34 | 35.99 | 35.34 | 35.91 | 35.91 | +0.26 (+0.73%) | 23,184 |
| 29 May 2007 | USD | 35.52 | 35.73 | 35.33 | 35.65 | 35.65 | +0.3 (+0.85%) | 35,983 |
| 28 May 2007 | USD | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 34.34 | 35.47 | 33.89 | 35.35 | 35.35 | +1.93 (+5.77%) | 25,464 |
| 24 May 2007 | USD | 33.82 | 34.43 | 33.09 | 33.42 | 33.42 | -0.5 (-1.47%) | 33,155 |
| 23 May 2007 | USD | 34.83 | 35.07 | 33.71 | 33.92 | 33.92 | -0.78 (-2.25%) | 23,590 |
| 22 May 2007 | USD | 34.22 | 34.96 | 33.91 | 34.7 | 34.7 | +0.37 (+1.08%) | 34,227 |
| 21 May 2007 | USD | 33.77 | 35.02 | 33.77 | 34.33 | 34.33 | +0.51 (+1.51%) | 31,386 |
| 18 May 2007 | USD | 33.77 | 34.25 | 33.6299 | 33.82 | 33.82 | +0.07 (+0.21%) | 22,308 |
| 17 May 2007 | USD | 34.22 | 34.67 | 33.6 | 33.75 | 33.75 | -0.63 (-1.83%) | 41,132 |
| 16 May 2007 | USD | 35.41 | 35.66 | 34.31 | 34.38 | 34.38 | -0.87 (-2.47%) | 23,728 |
| 15 May 2007 | USD | 35.97 | 35.97 | 35.1 | 35.25 | 35.25 | -0.51 (-1.43%) | 24,190 |
| 14 May 2007 | USD | 36.13 | 36.13 | 35.28 | 35.76 | 35.76 | -0.64 (-1.76%) | 44,005 |
| 11 May 2007 | USD | 35.86 | 36.55 | 35.19 | 36.4 | 36.4 | +1.2 (+3.41%) | 20,521 |
| 10 May 2007 | USD | 35.94 | 36.32 | 35.2 | 35.2 | 35.2 | -0.93 (-2.57%) | 30,712 |
| 9 May 2007 | USD | 36.05 | 36.48 | 35.59 | 36.13 | 36.13 | -0.07 (-0.19%) | 24,577 |
| 8 May 2007 | USD | 36.45 | 36.679 | 35.97 | 36.2 | 36.2 | -0.36 (-0.98%) | 60,193 |
| 7 May 2007 | USD | 37.01 | 37.01 | 36.27 | 36.56 | 36.56 | -0.49 (-1.32%) | 27,898 |
| 4 May 2007 | USD | 38.2 | 38.2 | 36.77 | 37.05 | 37.05 | -1.14 (-2.99%) | 28,291 |
| 3 May 2007 | USD | 37.91 | 38.4 | 37.65 | 38.19 | 38.19 | +0.3 (+0.79%) | 34,630 |
| 2 May 2007 | USD | 36.43 | 38.08 | 35.81 | 37.89 | 37.89 | +1.61 (+4.44%) | 60,679 |
