| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 71.7 | 71.8799 | 70.4 | 70.4 | 70.4 | -1.66 (-2.30%) | 171,752 |
| 6 Jun 2007 | USD | 72.68 | 72.7 | 71.92 | 72.06 | 72.06 | -1.2 (-1.64%) | 70,500 |
| 5 Jun 2007 | USD | 73.36 | 73.4699 | 72.9301 | 73.26 | 73.26 | -0.42 (-0.57%) | 77,700 |
| 4 Jun 2007 | USD | 73.32 | 73.71 | 73.32 | 73.68 | 73.68 | +0.29 (+0.40%) | 61,100 |
| 1 Jun 2007 | USD | 73.18 | 73.39 | 73.14 | 73.39 | 73.39 | +0.49 (+0.67%) | 60,600 |
| 31 May 2007 | USD | 72.72 | 73 | 72.68 | 72.9 | 72.9 | +0.71 (+0.98%) | 80,100 |
| 30 May 2007 | USD | 71.6 | 72.28 | 71.49 | 72.19 | 72.19 | +0.25 (+0.35%) | 65,800 |
| 29 May 2007 | USD | 72.25 | 72.35 | 71.75 | 71.94 | 71.94 | -0.14 (-0.19%) | 85,300 |
| 28 May 2007 | USD | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 71.86 | 72.1 | 71.79 | 72.08 | 72.08 | +0.59 (+0.83%) | 54,800 |
| 24 May 2007 | USD | 72.44 | 72.44 | 71.44 | 71.49 | 71.49 | -0.97 (-1.34%) | 79,100 |
| 23 May 2007 | USD | 72.9 | 73.06 | 72.46 | 72.46 | 72.46 | +0.18 (+0.25%) | 43,800 |
| 22 May 2007 | USD | 72.45 | 72.63 | 72.25 | 72.28 | 72.28 | +0.13 (+0.18%) | 47,200 |
| 21 May 2007 | USD | 72.15 | 72.5 | 71.99 | 72.15 | 72.15 | -0.15 (-0.21%) | 156,100 |
| 18 May 2007 | USD | 72.2 | 72.58 | 72.15 | 72.3 | 72.3 | +0.08 (+0.11%) | 157,351 |
| 17 May 2007 | USD | 72.22 | 72.37 | 72.04 | 72.22 | 72.22 | -0.46 (-0.63%) | 53,800 |
| 16 May 2007 | USD | 72.46 | 72.68 | 72.2 | 72.68 | 72.68 | +0.31 (+0.43%) | 34,500 |
| 15 May 2007 | USD | 72.21 | 72.93 | 72.21 | 72.37 | 72.37 | +0.16 (+0.22%) | 106,800 |
| 14 May 2007 | USD | 72.25 | 72.42 | 72.011 | 72.21 | 72.21 | -0.05 (-0.07%) | 87,100 |
| 11 May 2007 | USD | 71.45 | 72.26 | 71.45 | 72.26 | 72.26 | +1.09 (+1.53%) | 82,200 |
| 10 May 2007 | USD | 70.6 | 72.21 | 70.6 | 71.17 | 71.17 | -1.23 (-1.70%) | 143,700 |
| 9 May 2007 | USD | 72 | 73 | 71.93 | 72.4 | 72.4 | +0.26 (+0.36%) | 283,500 |
| 8 May 2007 | USD | 72.12 | 72.25 | 71.7 | 72.14 | 72.14 | -0.56 (-0.77%) | 125,074 |
| 7 May 2007 | USD | 72.75 | 72.92 | 72.7 | 72.7 | 72.7 | +0.05 (+0.07%) | 117,600 |
| 4 May 2007 | USD | 72.44 | 72.71 | 72.37 | 72.65 | 72.65 | +0.64 (+0.89%) | 68,900 |
| 3 May 2007 | USD | 71.7 | 72.04 | 71.7 | 72.01 | 72.01 | -0.02 (-0.03%) | 99,820 |
| 2 May 2007 | USD | 71.7 | 72.14 | 71.6999 | 72.03 | 72.03 | +0.43 (+0.60%) | 101,300 |
| 1 May 2007 | USD | 71.86 | 71.86 | 71.22 | 71.6 | 71.6 | +0.27 (+0.38%) | 81,100 |
| 30 Apr 2007 | USD | 71.55 | 71.91 | 71.33 | 71.33 | 71.33 | -0.15 (-0.21%) | 124,600 |
| 27 Apr 2007 | USD | 71.36 | 71.55 | 71.26 | 71.48 | 71.48 | +0.08 (+0.11%) | 100,300 |
