| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 50.1 | 51.22 | 49.6 | 50.23 | 8.3717 | +0.12 (+0.24%) | 180,579 |
| 11 Jun 2007 | USD | 50.55 | 50.99 | 50.01 | 50.11 | 8.3517 | -0.56 (-1.11%) | 148,821 |
| 8 Jun 2007 | USD | 50.88 | 51.23 | 50.48 | 50.67 | 8.445 | -0.27 (-0.53%) | 128,889 |
| 7 Jun 2007 | USD | 51.25 | 52.55 | 50.9 | 50.94 | 8.49 | -0.46 (-0.89%) | 226,131 |
| 6 Jun 2007 | USD | 50.41 | 51.43 | 50.09 | 51.4 | 8.5667 | +0.51 (+1.00%) | 139,812 |
| 5 Jun 2007 | USD | 50.77 | 51.2 | 50.4099 | 50.89 | 8.4817 | -0.24 (-0.47%) | 90,744 |
| 4 Jun 2007 | USD | 51.11 | 51.39 | 50.96 | 51.13 | 8.5217 | -0.12 (-0.23%) | 98,100 |
| 1 Jun 2007 | USD | 51.46 | 51.88 | 51.1 | 51.25 | 8.5417 | -0.18 (-0.35%) | 53,034 |
| 31 May 2007 | USD | 50.88 | 51.6735 | 50.88 | 51.43 | 8.5717 | +0.12 (+0.23%) | 147,084 |
| 30 May 2007 | USD | 51.17 | 51.79 | 50.09 | 51.31 | 8.5517 | +0.56 (+1.10%) | 89,502 |
| 29 May 2007 | USD | 50.21 | 51.22 | 50.03 | 50.75 | 8.4583 | +0.75 (+1.50%) | 98,499 |
| 28 May 2007 | USD | 50 | 50 | 50 | 50 | 8.3333 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 50 | 50.17 | 49.42 | 50 | 8.3333 | +0.11 (+0.22%) | 101,142 |
| 24 May 2007 | USD | 49.73 | 50.54 | 49.48 | 49.89 | 8.315 | +0.21 (+0.42%) | 215,553 |
| 23 May 2007 | USD | 50 | 50.37 | 49.53 | 49.68 | 8.28 | -0.19 (-0.38%) | 120,891 |
| 22 May 2007 | USD | 49.22 | 50.11 | 49.02 | 49.87 | 8.3117 | +0.94 (+1.92%) | 108,246 |
| 21 May 2007 | USD | 47.81 | 49.25 | 47.81 | 48.93 | 8.155 | +1.14 (+2.39%) | 128,127 |
| 18 May 2007 | USD | 47.99 | 47.99 | 47.26 | 47.79 | 7.965 | -0.17 (-0.35%) | 113,388 |
| 17 May 2007 | USD | 47.96 | 48.55 | 47.58 | 47.96 | 7.9933 | -0.22 (-0.46%) | 239,760 |
| 16 May 2007 | USD | 47.17 | 48.19 | 47.17 | 48.18 | 8.03 | +0.97 (+2.05%) | 110,961 |
| 15 May 2007 | USD | 47.78 | 48.73 | 47.21 | 47.21 | 7.8683 | -0.34 (-0.72%) | 156,327 |
| 14 May 2007 | USD | 48.47 | 48.7176 | 47.55 | 47.55 | 7.925 | -1.05 (-2.16%) | 186,276 |
| 11 May 2007 | USD | 47.78 | 48.63 | 47.69 | 48.6 | 8.1 | +0.86 (+1.80%) | 100,026 |
| 10 May 2007 | USD | 47.67 | 47.97 | 47.15 | 47.74 | 7.9567 | -0.15 (-0.31%) | 193,947 |
| 9 May 2007 | USD | 48.13 | 48.32 | 47.37 | 47.89 | 7.9817 | +0.69 (+1.46%) | 90,840 |
| 8 May 2007 | USD | 47.63 | 47.71 | 46.64 | 47.2 | 7.8667 | -0.66 (-1.38%) | 139,038 |
| 7 May 2007 | USD | 47.25 | 47.98 | 47.25 | 47.86 | 7.9767 | +0.67 (+1.42%) | 87,558 |
| 4 May 2007 | USD | 47 | 47.74 | 46.81 | 47.19 | 7.865 | +0.37 (+0.79%) | 158,187 |
| 3 May 2007 | USD | 47.61 | 48.24 | 46.72 | 46.82 | 7.8033 | -1.18 (-2.46%) | 124,185 |
| 2 May 2007 | USD | 47.55 | 49.07 | 47.18 | 48 | 8 | +0.71 (+1.50%) | 171,798 |
