| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 37.97 | 38.06 | 36.08 | 36.83 | 36.83 | -0.94 (-2.49%) | 992,117 |
| 12 Jun 2007 | USD | 39.55 | 39.79 | 37.4 | 37.77 | 37.77 | -1.93 (-4.86%) | 399,576 |
| 11 Jun 2007 | USD | 40.27 | 40.4599 | 39.6 | 39.7 | 39.7 | -0.8 (-1.98%) | 246,505 |
| 8 Jun 2007 | USD | 39.63 | 40.62 | 39.26 | 40.5 | 40.5 | +0.84 (+2.12%) | 310,733 |
| 7 Jun 2007 | USD | 40 | 40.34 | 39.56 | 39.66 | 39.66 | -0.34 (-0.85%) | 199,225 |
| 6 Jun 2007 | USD | 40.9 | 40.9 | 39.54 | 40 | 40 | -0.9 (-2.20%) | 337,024 |
| 5 Jun 2007 | USD | 40.38 | 41.17 | 39.91 | 40.9 | 40.9 | +0.13 (+0.32%) | 229,209 |
| 4 Jun 2007 | USD | 39.75 | 40.9 | 39.69 | 40.77 | 40.77 | +0.79 (+1.98%) | 207,289 |
| 1 Jun 2007 | USD | 40.25 | 40.73 | 39.64 | 39.98 | 39.98 | -0.09 (-0.22%) | 298,396 |
| 31 May 2007 | USD | 38.97 | 40.45 | 38.97 | 40.07 | 40.07 | +1.04 (+2.66%) | 472,836 |
| 30 May 2007 | USD | 38.1 | 39.38 | 38.1 | 39.03 | 39.03 | +0.62 (+1.61%) | 141,607 |
| 29 May 2007 | USD | 38.22 | 39.04 | 37.85 | 38.41 | 38.41 | +0.14 (+0.37%) | 200,552 |
| 28 May 2007 | USD | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 38.85 | 39.09 | 38.03 | 38.27 | 38.27 | -0.55 (-1.42%) | 263,254 |
| 24 May 2007 | USD | 40.14 | 40.62 | 38.64 | 38.82 | 38.82 | -1.23 (-3.07%) | 266,401 |
| 23 May 2007 | USD | 39.39 | 40.91 | 39.2 | 40.05 | 40.05 | +0.95 (+2.43%) | 541,009 |
| 22 May 2007 | USD | 38.51 | 39.69 | 38.42 | 39.1 | 39.1 | +0.55 (+1.43%) | 436,669 |
| 21 May 2007 | USD | 37.68 | 38.93 | 37.55 | 38.55 | 38.55 | +1.01 (+2.69%) | 453,082 |
| 18 May 2007 | USD | 37.05 | 37.98 | 36.98 | 37.54 | 37.54 | +0.59 (+1.60%) | 217,089 |
| 17 May 2007 | USD | 37.02 | 37.15 | 36.85 | 36.95 | 36.95 | -0.27 (-0.73%) | 374,760 |
| 16 May 2007 | USD | 37.53 | 37.58 | 36.6 | 37.22 | 37.22 | -0.29 (-0.77%) | 266,739 |
| 15 May 2007 | USD | 37.06 | 38.19 | 37.06 | 37.51 | 37.51 | +0.16 (+0.43%) | 245,896 |
| 14 May 2007 | USD | 37.43 | 37.59 | 37.02 | 37.35 | 37.35 | -0.15 (-0.40%) | 129,863 |
| 11 May 2007 | USD | 36.31 | 37.71 | 36.17 | 37.5 | 37.5 | +0.355 (+0.96%) | 253,724 |
| 10 May 2007 | USD | 36.78 | 37.68 | 36.71 | 37.145 | 37.145 | +0.215 (+0.58%) | 227,399 |
| 9 May 2007 | USD | 36.9 | 37.1 | 36.41 | 36.93 | 36.93 | -0.3 (-0.81%) | 267,736 |
| 8 May 2007 | USD | 36.46 | 37.23 | 36.46 | 37.23 | 37.23 | +0.75 (+2.06%) | 183,670 |
| 7 May 2007 | USD | 37.6 | 37.65 | 36.35 | 36.48 | 36.48 | -1.05 (-2.80%) | 245,440 |
| 4 May 2007 | USD | 38.02 | 38.44 | 37.15 | 37.53 | 37.53 | -0.51 (-1.34%) | 322,741 |
| 3 May 2007 | USD | 36.53 | 38.21 | 36.53 | 38.04 | 38.04 | +0.56 (+1.49%) | 677,815 |
