| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 74.8 | 78 | 74.8 | 77.75 | 38.875 | +2.68 (+3.57%) | 76,258 |
| 12 Jun 2007 | USD | 76.2 | 76.56 | 74.8 | 75.07 | 37.535 | -1.42 (-1.86%) | 83,140 |
| 11 Jun 2007 | USD | 77.03 | 77.99 | 76.16 | 76.49 | 38.245 | -1.13 (-1.46%) | 72,908 |
| 8 Jun 2007 | USD | 76.32 | 78.03 | 75.55 | 77.62 | 38.81 | +0.77 (+1.00%) | 79,646 |
| 7 Jun 2007 | USD | 77.34 | 79.1 | 76 | 76.85 | 38.425 | -0.76 (-0.98%) | 89,676 |
| 6 Jun 2007 | USD | 77.14 | 78 | 76.06 | 77.61 | 38.805 | -0.35 (-0.45%) | 67,032 |
| 5 Jun 2007 | USD | 79 | 79 | 77.13 | 77.96 | 38.98 | -1.21 (-1.53%) | 103,394 |
| 4 Jun 2007 | USD | 75.63 | 79.49 | 75.63 | 79.17 | 39.585 | +3.16 (+4.16%) | 117,556 |
| 1 Jun 2007 | USD | 75.81 | 76.94 | 75.29 | 76.01 | 38.005 | +0.45 (+0.60%) | 84,798 |
| 31 May 2007 | USD | 76.59 | 76.59 | 75.3901 | 75.56 | 37.78 | -0.41 (-0.54%) | 49,342 |
| 30 May 2007 | USD | 74.74 | 76.48 | 73.63 | 75.97 | 37.985 | +0.41 (+0.54%) | 81,232 |
| 29 May 2007 | USD | 75.88 | 77.06 | 74.17 | 75.56 | 37.78 | -0.07 (-0.09%) | 105,670 |
| 28 May 2007 | USD | 75.63 | 75.63 | 75.63 | 75.63 | 37.815 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 74.8 | 76.15 | 74.78 | 75.63 | 37.815 | +0.59 (+0.79%) | 112,338 |
| 24 May 2007 | USD | 77.79 | 78.45 | 74.8 | 75.04 | 37.52 | -2.98 (-3.82%) | 132,786 |
| 23 May 2007 | USD | 79.35 | 79.4099 | 77.64 | 78.02 | 39.01 | -0.82 (-1.04%) | 68,988 |
| 22 May 2007 | USD | 77.67 | 79.3 | 77.67 | 78.84 | 39.42 | +1.05 (+1.35%) | 85,464 |
| 21 May 2007 | USD | 78.25 | 79.6799 | 77.63 | 77.79 | 38.895 | -0.09 (-0.12%) | 159,374 |
| 18 May 2007 | USD | 75.73 | 78 | 75.72 | 77.88 | 38.94 | +2.38 (+3.15%) | 143,952 |
| 17 May 2007 | USD | 72.45 | 75.74 | 72.45 | 75.5 | 37.75 | +2.65 (+3.64%) | 135,756 |
| 16 May 2007 | USD | 71.61 | 73.25 | 70 | 72.85 | 36.425 | +1.59 (+2.23%) | 113,322 |
| 15 May 2007 | USD | 72.55 | 74.5 | 71.21 | 71.26 | 35.63 | -1.27 (-1.75%) | 137,584 |
| 14 May 2007 | USD | 75.75 | 76.19 | 72.34 | 72.53 | 36.265 | -3.82 (-5.00%) | 161,600 |
| 11 May 2007 | USD | 73.76 | 77.05 | 73.08 | 76.35 | 38.175 | +3.27 (+4.47%) | 193,510 |
| 10 May 2007 | USD | 78.1 | 78.1 | 72.71 | 73.08 | 36.54 | -4.98 (-6.38%) | 232,514 |
| 9 May 2007 | USD | 74.65 | 78.11 | 74 | 78.06 | 39.03 | -2.16 (-2.69%) | 330,040 |
| 8 May 2007 | USD | 80.42 | 80.56 | 78.68 | 80.22 | 40.11 | -0.76 (-0.94%) | 134,738 |
| 7 May 2007 | USD | 79.52 | 81.89 | 79.39 | 80.98 | 40.49 | +1.97 (+2.49%) | 123,792 |
| 4 May 2007 | USD | 78.38 | 79.83 | 77.05 | 79.01 | 39.505 | +0.89 (+1.14%) | 110,936 |
| 3 May 2007 | USD | 78.33 | 78.33 | 76.45 | 78.12 | 39.06 | +0.23 (+0.30%) | 73,962 |
