| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 71.5 | 73.26 | 70.05 | 71.36 | 71.36 | -0.47 (-0.65%) | 1,982,972 |
| 5 Jun 2007 | USD | 68.74 | 71.85 | 68.32 | 71.83 | 71.83 | +3.05 (+4.43%) | 1,682,474 |
| 4 Jun 2007 | USD | 67.34 | 69.89 | 67.224 | 68.78 | 68.78 | +0.61 (+0.89%) | 1,167,105 |
| 1 Jun 2007 | USD | 68.55 | 68.64 | 67.33 | 68.17 | 68.17 | +0.13 (+0.19%) | 698,679 |
| 31 May 2007 | USD | 68.8 | 69.11 | 66.98 | 68.04 | 68.04 | -0.26 (-0.38%) | 1,892,400 |
| 30 May 2007 | USD | 65.95 | 68.5 | 65.39 | 68.3 | 68.3 | +1.17 (+1.74%) | 1,494,257 |
| 29 May 2007 | USD | 67.1 | 67.57 | 65.36 | 67.13 | 67.13 | +0.41 (+0.61%) | 1,281,278 |
| 28 May 2007 | USD | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 65.56 | 66.85 | 65.3 | 66.72 | 66.72 | +1.69 (+2.60%) | 984,301 |
| 24 May 2007 | USD | 66.02 | 67.42 | 64.25 | 65.03 | 65.03 | -0.84 (-1.28%) | 1,690,536 |
| 23 May 2007 | USD | 65.84 | 67.71 | 65.1602 | 65.87 | 65.87 | +0.97 (+1.49%) | 2,455,581 |
| 22 May 2007 | USD | 62.03 | 65.63 | 61.43 | 64.9 | 64.9 | +2.87 (+4.63%) | 2,567,512 |
| 21 May 2007 | USD | 62.5 | 63.8 | 61.48 | 62.03 | 62.03 | -1.39 (-2.19%) | 2,553,101 |
| 18 May 2007 | USD | 63.96 | 64.4 | 62.3064 | 63.42 | 63.42 | -1.75 (-2.69%) | 3,611,989 |
| 17 May 2007 | USD | 63.86 | 65.99 | 63.46 | 65.17 | 65.17 | +1.044 (+1.63%) | 1,572,316 |
| 16 May 2007 | USD | 63.62 | 64.83 | 61.9 | 64.126 | 64.126 | +0.756 (+1.19%) | 2,283,875 |
| 15 May 2007 | USD | 64.93 | 66.7 | 62.98 | 63.37 | 63.37 | -1.89 (-2.90%) | 2,245,231 |
| 14 May 2007 | USD | 67.96 | 68.95 | 64.99 | 65.26 | 65.26 | -2.61 (-3.85%) | 1,937,492 |
| 11 May 2007 | USD | 69.17 | 69.95 | 66.92 | 67.87 | 67.87 | -0.83 (-1.21%) | 2,042,833 |
| 10 May 2007 | USD | 68 | 72.48 | 67.95 | 68.7 | 68.7 | +0.12 (+0.17%) | 2,976,248 |
| 9 May 2007 | USD | 68.01 | 69 | 67.68 | 68.58 | 68.58 | -0.24 (-0.35%) | 1,421,949 |
| 8 May 2007 | USD | 68.85 | 70.09 | 67.92 | 68.82 | 68.82 | -0.81 (-1.16%) | 2,034,617 |
| 7 May 2007 | USD | 66.95 | 70.44 | 65.77 | 69.63 | 69.63 | +2.93 (+4.39%) | 4,185,317 |
| 4 May 2007 | USD | 61.545 | 67.5 | 61.48 | 66.7 | 66.7 | +8.75 (+15.10%) | 6,099,000 |
| 3 May 2007 | USD | 59.28 | 59.62 | 57.1 | 57.95 | 57.95 | -0.95 (-1.61%) | 1,980,271 |
| 2 May 2007 | USD | 56.57 | 59.49 | 56.28 | 58.9 | 58.9 | +3.34 (+6.01%) | 2,191,091 |
| 1 May 2007 | USD | 58.99 | 58.99 | 54.2 | 55.56 | 55.56 | -4.43 (-7.38%) | 3,315,583 |
| 30 Apr 2007 | USD | 63.68 | 63.8 | 59.4701 | 59.99 | 59.99 | -3.65 (-5.74%) | 1,576,093 |
| 27 Apr 2007 | USD | 63 | 63.7388 | 61.77 | 63.64 | 63.64 | -0.31 (-0.48%) | 821,246 |
| 26 Apr 2007 | USD | 65.06 | 65.56 | 63.48 | 63.95 | 63.95 | -0.94 (-1.45%) | 1,088,954 |
