| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | USD | 38.9254 | 40.1493 | 38.2886 | 40.1194 | 40.32 | +1.194 (+3.07%) | 1,189,500 |
| 29 May 2007 | USD | 38.7562 | 39.5622 | 38.408 | 38.9254 | 39.12 | +0.388 (+1.01%) | 683,700 |
| 28 May 2007 | USD | 38.5373 | 38.5373 | 38.5373 | 38.5373 | 38.73 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 38.408 | 39.1741 | 38.2289 | 38.5373 | 38.73 | +0.239 (+0.62%) | 670,494 |
| 24 May 2007 | USD | 38.806 | 39.3731 | 37.7711 | 38.2985 | 38.49 | +0.746 (+1.99%) | 1,947,994 |
| 23 May 2007 | USD | 39.0945 | 39.2438 | 37.393 | 37.5522 | 37.74 | -1.532 (-3.92%) | 1,998,858 |
| 22 May 2007 | USD | 40.1294 | 40.1791 | 39.0348 | 39.0846 | 39.28 | -0.716 (-1.80%) | 1,471,670 |
| 21 May 2007 | USD | 39.5423 | 40.0796 | 39.4428 | 39.801 | 40 | +0.259 (+0.65%) | 972,900 |
| 18 May 2007 | USD | 40.1294 | 40.2687 | 39.2338 | 39.5423 | 39.74 | -0.428 (-1.07%) | 555,900 |
| 17 May 2007 | USD | 41.0945 | 41.0945 | 39.8905 | 39.9701 | 40.17 | -1.144 (-2.78%) | 711,900 |
| 16 May 2007 | USD | 41.5224 | 41.5622 | 41.0149 | 41.1144 | 41.32 | -0.179 (-0.43%) | 388,900 |
| 15 May 2007 | USD | 41.3632 | 41.7711 | 41.0348 | 41.2935 | 41.5 | +0.07 (+0.17%) | 899,500 |
| 14 May 2007 | USD | 42.3085 | 42.3085 | 41.0846 | 41.2239 | 41.43 | -1.085 (-2.56%) | 864,200 |
| 11 May 2007 | USD | 42.0896 | 42.3682 | 42.0398 | 42.3085 | 42.52 | +0.418 (+1.00%) | 334,800 |
| 10 May 2007 | USD | 41.99 | 42.5373 | 41.602 | 41.8905 | 42.1 | -0.1 (-0.24%) | 900,800 |
| 9 May 2007 | USD | 41.7214 | 42.6468 | 41.7214 | 41.99 | 42.1999 | +0.199 (+0.48%) | 2,591,500 |
| 8 May 2007 | USD | 41.592 | 42.0796 | 41.393 | 41.791 | 42 | +0.199 (+0.48%) | 528,300 |
| 7 May 2007 | USD | 41.592 | 41.791 | 41.5025 | 41.592 | 41.8 | +0.308 (+0.75%) | 405,100 |
| 4 May 2007 | USD | 41.2935 | 41.403 | 40.9055 | 41.2836 | 41.49 | +0.199 (+0.48%) | 332,300 |
| 3 May 2007 | USD | 41.592 | 41.7114 | 41.005 | 41.0846 | 41.29 | -0.438 (-1.05%) | 454,400 |
| 2 May 2007 | USD | 40.5373 | 41.5224 | 40.2786 | 41.5224 | 41.73 | +0.995 (+2.46%) | 554,700 |
| 1 May 2007 | USD | 40.4975 | 40.8756 | 39.7313 | 40.5274 | 40.73 | +0.279 (+0.69%) | 632,100 |
| 30 Apr 2007 | USD | 41.3433 | 41.7313 | 40.209 | 40.2488 | 40.45 | -0.249 (-0.61%) | 591,500 |
| 27 Apr 2007 | USD | 40.2985 | 40.8159 | 39.9801 | 40.4975 | 40.7 | +0.149 (+0.37%) | 825,200 |
| 26 Apr 2007 | USD | 39.8209 | 40.4975 | 39.7214 | 40.3483 | 40.55 | +0.448 (+1.12%) | 890,100 |
| 25 Apr 2007 | USD | 40 | 40.1194 | 39.6318 | 39.9005 | 40.1 | +0.09 (+0.23%) | 656,400 |
| 24 Apr 2007 | USD | 39.9502 | 39.9502 | 39.3333 | 39.8109 | 40.01 | -0.139 (-0.35%) | 231,800 |
| 23 Apr 2007 | USD | 39.8507 | 40.0199 | 39.7811 | 39.9502 | 40.15 | +0.1 (+0.25%) | 475,000 |
| 20 Apr 2007 | USD | 38.9552 | 39.8706 | 38.9552 | 39.8507 | 40.05 | +0.895 (+2.30%) | 895,300 |
| 19 Apr 2007 | USD | 38.9652 | 39.3333 | 38.7164 | 38.9552 | 39.15 | -0.269 (-0.69%) | 594,200 |
