| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | USD | 34.36 | 34.54 | 33.95 | 34.06 | 34.06 | -0.17 (-0.50%) | 839,423 |
| 19 Jun 2007 | USD | 34.91 | 35 | 34.17 | 34.23 | 34.23 | -0.7 (-2.00%) | 1,007,407 |
| 18 Jun 2007 | USD | 34.99 | 35.85 | 34.59 | 34.93 | 34.93 | +0.4 (+1.16%) | 1,290,480 |
| 15 Jun 2007 | USD | 34.65 | 34.75 | 34.34 | 34.53 | 34.53 | +0.04 (+0.12%) | 870,258 |
| 14 Jun 2007 | USD | 34.24 | 34.71 | 34.15 | 34.49 | 34.49 | +0.29 (+0.85%) | 823,146 |
| 13 Jun 2007 | USD | 34.06 | 34.43 | 33.87 | 34.2 | 34.2 | +0.29 (+0.86%) | 885,223 |
| 12 Jun 2007 | USD | 33.87 | 34 | 33.78 | 33.91 | 33.91 | +0.02 (+0.06%) | 867,423 |
| 11 Jun 2007 | USD | 33.89 | 34.1 | 33.73 | 33.89 | 33.89 | -0.02 (-0.06%) | 1,017,701 |
| 8 Jun 2007 | USD | 34.22 | 34.22 | 33.8 | 33.91 | 33.91 | -0.28 (-0.82%) | 1,163,210 |
| 7 Jun 2007 | USD | 34.52 | 34.6 | 33.93 | 34.19 | 34.19 | -0.51 (-1.47%) | 1,363,967 |
| 6 Jun 2007 | USD | 34.76 | 34.78 | 34.4 | 34.7 | 34.7 | -0.02 (-0.06%) | 1,128,394 |
| 5 Jun 2007 | USD | 34.57 | 35.13 | 34.57 | 34.72 | 34.72 | +0.02 (+0.06%) | 1,440,485 |
| 4 Jun 2007 | USD | 34.92 | 35.07 | 34.65 | 34.7 | 34.7 | -0.33 (-0.94%) | 1,215,940 |
| 1 Jun 2007 | USD | 35.23 | 35.27 | 34.86 | 35.03 | 35.03 | -0.23 (-0.65%) | 1,619,194 |
| 31 May 2007 | USD | 35.23 | 35.34 | 34.49 | 35.26 | 35.26 | +1.62 (+4.82%) | 19,405,119 |
| 30 May 2007 | USD | 33.76 | 33.9 | 33.54 | 33.64 | 33.64 | -0.3 (-0.88%) | 541,385 |
| 29 May 2007 | USD | 33.72 | 34.01 | 33.47 | 33.94 | 33.94 | +0.45 (+1.34%) | 633,608 |
| 28 May 2007 | USD | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 33.33 | 33.55 | 33.23 | 33.49 | 33.49 | +0.12 (+0.36%) | 268,534 |
| 24 May 2007 | USD | 33.66 | 33.7 | 33.09 | 33.37 | 33.37 | -0.08 (-0.24%) | 498,022 |
| 23 May 2007 | USD | 33.95 | 34.01 | 33.38 | 33.45 | 33.45 | -0.5 (-1.47%) | 685,914 |
| 22 May 2007 | USD | 34.03 | 34.075 | 33.64 | 33.95 | 33.95 | -0.29 (-0.85%) | 992,524 |
| 21 May 2007 | USD | 32.78 | 34.98 | 32.78 | 34.24 | 34.24 | +1.26 (+3.82%) | 2,388,649 |
| 18 May 2007 | USD | 32.74 | 33.05 | 32.52 | 32.98 | 32.98 | +0.2 (+0.61%) | 654,767 |
| 17 May 2007 | USD | 32.18 | 32.85 | 32.17 | 32.78 | 32.78 | +0.44 (+1.36%) | 854,864 |
| 16 May 2007 | USD | 32.28 | 32.7 | 32.2 | 32.34 | 32.34 | +0.19 (+0.59%) | 1,134,488 |
| 15 May 2007 | USD | 31.96 | 32.49 | 31.87 | 32.15 | 32.15 | +0.27 (+0.85%) | 932,818 |
| 14 May 2007 | USD | 31.76 | 32.35 | 31.51 | 31.88 | 31.88 | +0.13 (+0.41%) | 747,190 |
| 11 May 2007 | USD | 31.471 | 31.77 | 31.471 | 31.75 | 31.75 | +0.13 (+0.41%) | 499,943 |
| 10 May 2007 | USD | 32.18 | 32.2 | 31.45 | 31.62 | 31.62 | -0.53 (-1.65%) | 778,741 |
