| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | USD | 52.16 | 53.55 | 52.16 | 53.44 | 53.44 | +1.83 (+3.55%) | 3,457,700 |
| 20 Jun 2007 | USD | 51.81 | 52.61 | 51.5 | 51.61 | 51.61 | +0.05 (+0.10%) | 3,041,350 |
| 19 Jun 2007 | USD | 49.82 | 51.72 | 49.82 | 51.56 | 51.56 | +0.59 (+1.16%) | 1,674,300 |
| 18 Jun 2007 | USD | 51.37 | 51.37 | 50.52 | 50.97 | 50.97 | +1.6 (+3.24%) | 2,254,560 |
| 15 Jun 2007 | USD | 48.99 | 49.58 | 48.84 | 49.37 | 49.37 | +0.89 (+1.84%) | 2,076,202 |
| 14 Jun 2007 | USD | 48.17 | 48.75 | 48.06 | 48.48 | 48.48 | +0.53 (+1.11%) | 2,047,300 |
| 13 Jun 2007 | USD | 47.51 | 47.98 | 47.44 | 47.95 | 47.95 | +0.87 (+1.85%) | 1,690,100 |
| 12 Jun 2007 | USD | 47.18 | 47.65 | 46.99 | 47.08 | 47.08 | -0.22 (-0.47%) | 1,392,190 |
| 11 Jun 2007 | USD | 46.51 | 47.45 | 46.5 | 47.3 | 47.3 | +0.45 (+0.96%) | 1,569,781 |
| 8 Jun 2007 | USD | 46.23 | 46.95 | 46.23 | 46.85 | 46.85 | +1.08 (+2.36%) | 1,784,025 |
| 7 Jun 2007 | USD | 46.37 | 46.75 | 45.7 | 45.77 | 45.77 | -0.19 (-0.41%) | 1,966,793 |
| 6 Jun 2007 | USD | 46.47 | 46.47 | 45.72 | 45.96 | 45.96 | -0.55 (-1.18%) | 1,139,400 |
| 5 Jun 2007 | USD | 46.43 | 46.92 | 46.2 | 46.51 | 46.51 | +0.19 (+0.41%) | 1,165,769 |
| 4 Jun 2007 | USD | 46.45 | 46.45 | 45.98 | 46.32 | 46.32 | -0.19 (-0.41%) | 916,900 |
| 1 Jun 2007 | USD | 46.53 | 46.79 | 46.32 | 46.51 | 46.51 | +0.09 (+0.19%) | 1,406,300 |
| 31 May 2007 | USD | 46.51 | 46.9874 | 46.24 | 46.42 | 46.42 | +0.22 (+0.48%) | 1,551,621 |
| 30 May 2007 | USD | 45.06 | 46.32 | 44.83 | 46.2 | 46.2 | +0.62 (+1.36%) | 2,426,010 |
| 29 May 2007 | USD | 45.91 | 46.1899 | 45.11 | 45.58 | 45.58 | -0.69 (-1.49%) | 1,842,909 |
| 28 May 2007 | USD | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 45.88 | 46.4 | 45.88 | 46.27 | 46.27 | +0.4 (+0.87%) | 857,591 |
| 24 May 2007 | USD | 46.7 | 46.99 | 45.6 | 45.87 | 45.87 | -1.03 (-2.20%) | 2,657,689 |
| 23 May 2007 | USD | 47.25 | 47.65 | 46.8 | 46.9 | 46.9 | -0.25 (-0.53%) | 1,405,079 |
| 22 May 2007 | USD | 47.69 | 47.7 | 47.05 | 47.15 | 47.15 | -0.75 (-1.57%) | 1,629,900 |
| 21 May 2007 | USD | 47.92 | 48.15 | 47.75 | 47.9 | 47.9 | -0.3 (-0.62%) | 1,887,158 |
| 18 May 2007 | USD | 48.04 | 48.38 | 47.91 | 48.2 | 48.2 | +0.32 (+0.67%) | 2,098,920 |
| 17 May 2007 | USD | 47.6 | 48.37 | 47.51 | 47.88 | 47.88 | -0.12 (-0.25%) | 2,182,336 |
| 16 May 2007 | USD | 47.26 | 48.06 | 47.18 | 48 | 48 | +1.06 (+2.26%) | 1,724,700 |
| 15 May 2007 | USD | 47.1 | 47.5 | 46.85 | 46.94 | 46.94 | -0.15 (-0.32%) | 1,286,900 |
| 14 May 2007 | USD | 47.59 | 47.83 | 46.83 | 47.09 | 47.09 | -0.41 (-0.86%) | 2,156,720 |
| 11 May 2007 | USD | 46.64 | 48.02 | 46.41 | 47.5 | 47.5 | +2.56 (+5.70%) | 6,915,595 |
