| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 74 | 74 | 72.02 | 72.02 | 72.02 | -2.51 (-3.37%) | 118,700 |
| 6 Jun 2007 | USD | 75.15 | 75.26 | 74.27 | 74.53 | 74.53 | -1.39 (-1.83%) | 51,000 |
| 5 Jun 2007 | USD | 76.08 | 76.1 | 75.61 | 75.92 | 75.92 | -0.46 (-0.60%) | 9,600 |
| 4 Jun 2007 | USD | 76.05 | 76.39 | 76 | 76.38 | 76.38 | +0.43 (+0.57%) | 49,400 |
| 1 Jun 2007 | USD | 75.84 | 75.9886 | 75.8 | 75.95 | 75.95 | +0.282 (+0.37%) | 24,700 |
| 31 May 2007 | USD | 75.52 | 75.73 | 75.4218 | 75.668 | 75.668 | +0.438 (+0.58%) | 19,800 |
| 30 May 2007 | USD | 74.47 | 75.25 | 74.42 | 75.23 | 75.23 | +0.23 (+0.31%) | 37,300 |
| 29 May 2007 | USD | 75.4 | 75.47 | 74.76 | 75 | 75 | -0.35 (-0.46%) | 18,200 |
| 28 May 2007 | USD | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 75 | 75.35 | 74.99 | 75.35 | 75.35 | +0.55 (+0.74%) | 32,300 |
| 24 May 2007 | USD | 75.41 | 75.63 | 74.79 | 74.8 | 74.8 | -0.7 (-0.93%) | 34,600 |
| 23 May 2007 | USD | 75.83 | 75.95 | 75.5 | 75.5 | 75.5 | +0.21 (+0.28%) | 77,700 |
| 22 May 2007 | USD | 75.49 | 75.5 | 75.29 | 75.29 | 75.29 | +0.24 (+0.32%) | 10,900 |
| 21 May 2007 | USD | 75.11 | 75.33 | 75 | 75.05 | 75.05 | -0.37 (-0.49%) | 45,700 |
| 18 May 2007 | USD | 74.85 | 75.42 | 74.82 | 75.42 | 75.42 | +0.48 (+0.64%) | 32,400 |
| 17 May 2007 | USD | 74.8 | 74.97 | 74.692 | 74.94 | 74.94 | -0.17 (-0.23%) | 7,400 |
| 16 May 2007 | USD | 74.89 | 75.11 | 74.74 | 75.11 | 75.11 | +0.66 (+0.89%) | 19,000 |
| 15 May 2007 | USD | 74.55 | 75.18 | 74.45 | 74.45 | 74.45 | +0.28 (+0.38%) | 30,400 |
| 14 May 2007 | USD | 74.49 | 74.5 | 73.99 | 74.17 | 74.17 | -0.28 (-0.38%) | 37,800 |
| 11 May 2007 | USD | 73.85 | 74.52 | 73.85 | 74.45 | 74.45 | +0.82 (+1.11%) | 29,800 |
| 10 May 2007 | USD | 74.75 | 74.7899 | 73.6 | 73.63 | 73.63 | -1.15 (-1.54%) | 81,900 |
| 9 May 2007 | USD | 74.2 | 74.78 | 74.1 | 74.78 | 74.78 | -0.11 (-0.15%) | 103,800 |
| 8 May 2007 | USD | 74.75 | 74.89 | 74.46 | 74.89 | 74.89 | -0.51 (-0.68%) | 23,400 |
| 7 May 2007 | USD | 75.43 | 75.5 | 75.35 | 75.4 | 75.4 | +0.28 (+0.37%) | 40,600 |
| 4 May 2007 | USD | 75 | 75.1899 | 74.89 | 75.12 | 75.12 | +0.66 (+0.89%) | 13,900 |
| 3 May 2007 | USD | 74.5 | 74.5 | 74.21 | 74.46 | 74.46 | -0.09 (-0.12%) | 31,300 |
| 2 May 2007 | USD | 74.1 | 74.66 | 74.06 | 74.55 | 74.55 | +0.55 (+0.74%) | 50,800 |
| 1 May 2007 | USD | 74.25 | 74.25 | 73.79 | 74 | 74 | +0.24 (+0.33%) | 15,700 |
| 30 Apr 2007 | USD | 74 | 74.46 | 73.7101 | 73.76 | 73.76 | -0.05 (-0.07%) | 42,300 |
| 27 Apr 2007 | USD | 73.68 | 73.9099 | 73.52 | 73.81 | 73.81 | 0.0 (0.0%) | 19,100 |
