| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 36.25 | 36.78 | 35.45 | 35.49 | 34.8634 | -0.24 (-0.67%) | 668,800 |
| 6 Jun 2007 | USD | 36 | 36.41 | 35.47 | 35.73 | 35.0991 | -0.31 (-0.86%) | 366,000 |
| 5 Jun 2007 | USD | 36.4 | 36.96 | 35.86 | 36.04 | 35.4037 | +0.18 (+0.50%) | 384,600 |
| 4 Jun 2007 | USD | 34.68 | 35.95 | 34.45 | 35.86 | 35.2268 | -0.51 (-1.40%) | 574,300 |
| 1 Jun 2007 | USD | 36.1 | 36.48 | 36.08 | 36.37 | 35.7278 | -0.09 (-0.25%) | 405,200 |
| 31 May 2007 | USD | 36.2 | 36.59 | 36 | 36.46 | 35.8162 | +0.58 (+1.62%) | 331,100 |
| 30 May 2007 | USD | 34.78 | 36 | 34.49 | 35.88 | 35.2465 | -0.26 (-0.72%) | 887,500 |
| 29 May 2007 | USD | 36.6 | 37.4 | 36.04 | 36.14 | 35.5019 | +0.23 (+0.64%) | 566,000 |
| 28 May 2007 | USD | 35.91 | 35.91 | 35.91 | 35.91 | 35.276 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 35 | 36.08 | 34.85 | 35.91 | 35.276 | +1.85 (+5.43%) | 451,300 |
| 24 May 2007 | USD | 35.69 | 36.15 | 33.75 | 34.06 | 33.4586 | -1.82 (-5.07%) | 933,300 |
| 23 May 2007 | USD | 36.11 | 36.99 | 35.8 | 35.88 | 35.2465 | -0.11 (-0.31%) | 386,300 |
| 22 May 2007 | USD | 36.44 | 36.53 | 35.81 | 35.99 | 35.3545 | -0.01 (-0.03%) | 299,200 |
| 21 May 2007 | USD | 37.55 | 37.55 | 35.9 | 36 | 35.3644 | +0.27 (+0.76%) | 531,100 |
| 18 May 2007 | USD | 36.12 | 36.14 | 35.41 | 35.73 | 35.0991 | -0.47 (-1.30%) | 298,700 |
| 17 May 2007 | USD | 36.45 | 36.65 | 36.01 | 36.2 | 35.5608 | -0.31 (-0.85%) | 235,500 |
| 16 May 2007 | USD | 36.55 | 37 | 36.01 | 36.51 | 35.8654 | +0.64 (+1.78%) | 399,000 |
| 15 May 2007 | USD | 36.32 | 36.69 | 35.76 | 35.87 | 35.2367 | -1.09 (-2.95%) | 522,360 |
| 14 May 2007 | USD | 37.54 | 37.85 | 36.15 | 36.96 | 36.3074 | -0.58 (-1.55%) | 697,000 |
| 11 May 2007 | USD | 36.32 | 38.2 | 36.2 | 37.54 | 36.8772 | +1.47 (+4.08%) | 710,500 |
| 10 May 2007 | USD | 38 | 38.14 | 36 | 36.07 | 35.4331 | -2.09 (-5.48%) | 746,700 |
| 9 May 2007 | USD | 38.21 | 38.44 | 38.05 | 38.16 | 37.4862 | -0.35 (-0.91%) | 183,400 |
| 8 May 2007 | USD | 38.57 | 38.57 | 37.58 | 38.51 | 37.83 | -0.06 (-0.16%) | 219,600 |
| 7 May 2007 | USD | 37.97 | 39.3 | 37.639 | 38.57 | 37.889 | +1.2 (+3.21%) | 440,900 |
| 4 May 2007 | USD | 36.77 | 37.9584 | 36.61 | 37.37 | 36.7102 | +1.11 (+3.06%) | 349,200 |
| 3 May 2007 | USD | 36.5 | 36.7 | 36.05 | 36.26 | 35.6198 | +0.06 (+0.17%) | 249,100 |
| 2 May 2007 | USD | 35.5 | 36.38 | 35.27 | 36.2 | 35.5608 | +0.7 (+1.97%) | 180,000 |
| 1 May 2007 | USD | 34.55 | 35.5 | 34.4584 | 35.5 | 34.8732 | +1.19 (+3.47%) | 189,300 |
| 30 Apr 2007 | USD | 35.7 | 35.9 | 34 | 34.31 | 33.7042 | -1.37 (-3.84%) | 341,900 |
| 27 Apr 2007 | USD | 35.55 | 36.16 | 35.52 | 35.68 | 35.05 | -0.57 (-1.57%) | 185,100 |
