| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 60.34 | 61.56 | 59.57 | 61.29 | 245.16 | +0.95 (+1.57%) | 231,400 |
| 7 Jun 2007 | USD | 62.09 | 62.37 | 59.33 | 60.34 | 241.36 | -1.71 (-2.76%) | 228,700 |
| 6 Jun 2007 | USD | 63.01 | 63.1 | 61.12 | 62.05 | 248.2 | -1.16 (-1.84%) | 194,000 |
| 5 Jun 2007 | USD | 62.26 | 63.29 | 61.83 | 63.21 | 252.84 | +1.09 (+1.75%) | 214,500 |
| 4 Jun 2007 | USD | 62.15 | 62.39 | 61.17 | 62.12 | 248.48 | -1.03 (-1.63%) | 263,000 |
| 1 Jun 2007 | USD | 63.22 | 63.83 | 62.4 | 63.15 | 252.6 | -0.14 (-0.22%) | 213,500 |
| 31 May 2007 | USD | 63.7 | 65.28 | 62.74 | 63.29 | 253.16 | +0.3 (+0.48%) | 307,500 |
| 30 May 2007 | USD | 62.25 | 63.73 | 61.69 | 62.99 | 251.96 | -0.51 (-0.80%) | 340,400 |
| 29 May 2007 | USD | 63 | 64.4 | 62.96 | 63.5 | 254 | -0.1 (-0.16%) | 296,000 |
| 28 May 2007 | USD | 63.6 | 63.6 | 63.6 | 63.6 | 254.4 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 64.15 | 64.35 | 63 | 63.6 | 254.4 | -0.4 (-0.63%) | 192,300 |
| 24 May 2007 | USD | 65.1 | 65.56 | 63.01 | 64 | 256 | -1.09 (-1.67%) | 270,000 |
| 23 May 2007 | USD | 67.79 | 67.89 | 64.8 | 65.09 | 260.36 | -2.7 (-3.98%) | 264,900 |
| 22 May 2007 | USD | 66 | 67.93 | 65.6 | 67.79 | 271.16 | +1.89 (+2.87%) | 232,800 |
| 21 May 2007 | USD | 65.9 | 66.59 | 65.62 | 65.9 | 263.6 | -0.03 (-0.05%) | 252,700 |
| 18 May 2007 | USD | 66.23 | 66.65 | 64.96 | 65.93 | 263.72 | -0.31 (-0.47%) | 372,800 |
| 17 May 2007 | USD | 68.25 | 70.94 | 65.16 | 66.24 | 264.96 | -1.65 (-2.43%) | 1,024,200 |
| 16 May 2007 | USD | 64.24 | 68.61 | 62.49 | 67.89 | 271.56 | +6.3 (+10.23%) | 1,054,900 |
| 15 May 2007 | USD | 63.04 | 64.87 | 60.86 | 61.59 | 246.36 | -1.45 (-2.30%) | 526,700 |
| 14 May 2007 | USD | 62.26 | 63.25 | 61.67 | 63.04 | 252.16 | +0.88 (+1.42%) | 307,000 |
| 11 May 2007 | USD | 62.39 | 62.49 | 61.77 | 62.16 | 248.64 | -0.23 (-0.37%) | 179,400 |
| 10 May 2007 | USD | 62.68 | 63.57 | 62.02 | 62.39 | 249.56 | -1.12 (-1.76%) | 315,300 |
| 9 May 2007 | USD | 61.62 | 65.17 | 61.25 | 63.51 | 254.04 | +0.95 (+1.52%) | 318,500 |
| 8 May 2007 | USD | 64 | 64 | 62.32 | 62.56 | 250.24 | -1.36 (-2.13%) | 248,600 |
| 7 May 2007 | USD | 63.34 | 65.17 | 63.24 | 63.92 | 255.68 | +0.65 (+1.03%) | 358,100 |
| 4 May 2007 | USD | 63.19 | 63.76 | 62.14 | 63.27 | 253.08 | +0.05 (+0.08%) | 149,600 |
| 3 May 2007 | USD | 61.93 | 63.71 | 61.73 | 63.22 | 252.88 | +1.51 (+2.45%) | 147,900 |
| 2 May 2007 | USD | 61.45 | 62.57 | 61.03 | 61.71 | 246.84 | +0.14 (+0.23%) | 289,700 |
| 1 May 2007 | USD | 60.62 | 61.9 | 59.04 | 61.57 | 246.28 | +0.69 (+1.13%) | 222,600 |
| 30 Apr 2007 | USD | 60.35 | 61.64 | 60.25 | 60.88 | 243.52 | +0.52 (+0.86%) | 208,900 |
