| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 34.35 | 34.35 | 32.51 | 32.87 | 1,922.895 | -1.48 (-4.31%) | 62,423 |
| 5 Jun 2007 | USD | 35.6 | 35.7 | 34.27 | 34.35 | 2,009.475 | -0.97 (-2.75%) | 20,627 |
| 4 Jun 2007 | USD | 35.22 | 35.84 | 34.39 | 35.32 | 2,066.22 | +0.09 (+0.26%) | 31,430 |
| 1 Jun 2007 | USD | 34.6 | 35.35 | 34.57 | 35.23 | 2,060.955 | +1.35 (+3.98%) | 60,384 |
| 31 May 2007 | USD | 33.05 | 33.89 | 32.72 | 33.88 | 1,981.98 | +1.65 (+5.12%) | 50,491 |
| 30 May 2007 | USD | 31.35 | 32.53 | 31.25 | 32.23 | 1,885.455 | +0.03 (+0.09%) | 71,068 |
| 29 May 2007 | USD | 33.04 | 33.28 | 31.85 | 32.2 | 1,883.7 | -0.47 (-1.44%) | 63,501 |
| 28 May 2007 | USD | 32.67 | 32.67 | 32.67 | 32.67 | 1,911.195 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 33.32 | 33.51 | 32.01 | 32.67 | 1,911.195 | -0.13 (-0.40%) | 63,316 |
| 24 May 2007 | USD | 34 | 34.57 | 32.51 | 32.8 | 1,918.8 | -1.45 (-4.23%) | 60,198 |
| 23 May 2007 | USD | 34.04 | 35.21 | 33.26 | 34.25 | 2,003.625 | +0.19 (+0.56%) | 78,888 |
| 22 May 2007 | USD | 34.59 | 34.59 | 34 | 34.06 | 1,992.51 | -0.26 (-0.76%) | 25,431 |
| 21 May 2007 | USD | 33.13 | 34.91 | 33.12 | 34.32 | 2,007.72 | +1.19 (+3.59%) | 33,520 |
| 18 May 2007 | USD | 32.82 | 33.45 | 32.67 | 33.13 | 1,938.105 | +0.53 (+1.63%) | 42,300 |
| 17 May 2007 | USD | 31.78 | 32.75 | 31.78 | 32.6 | 1,907.1 | +0.63 (+1.97%) | 51,974 |
| 16 May 2007 | USD | 31.98 | 32.21 | 31.28 | 31.97 | 1,870.245 | +1.17 (+3.80%) | 65,726 |
| 15 May 2007 | USD | 30.65 | 31.58 | 30.36 | 30.8 | 1,801.8 | +0.14 (+0.46%) | 120,852 |
| 14 May 2007 | USD | 31.5 | 32.05 | 30.03 | 30.66 | 1,793.61 | -0.77 (-2.45%) | 54,637 |
| 11 May 2007 | USD | 31.84 | 32.06 | 31.31 | 31.43 | 1,838.655 | -0.22 (-0.70%) | 89,522 |
| 10 May 2007 | USD | 31.92 | 32.48 | 31.59 | 31.65 | 1,851.525 | -0.38 (-1.19%) | 65,001 |
| 9 May 2007 | USD | 30.88 | 32.17 | 30.74 | 32.03 | 1,873.755 | +0.92 (+2.96%) | 29,071 |
| 8 May 2007 | USD | 30.5 | 31.15 | 30.1 | 31.11 | 1,819.935 | +0.62 (+2.03%) | 51,333 |
| 7 May 2007 | USD | 30.17 | 30.78 | 30.11 | 30.49 | 1,783.665 | +0.35 (+1.16%) | 21,858 |
| 4 May 2007 | USD | 29.82 | 30.7 | 29.82 | 30.14 | 1,763.19 | +0.54 (+1.82%) | 62,524 |
| 3 May 2007 | USD | 28.05 | 29.88 | 28.05 | 29.6 | 1,731.6 | +1.6 (+5.71%) | 46,952 |
| 2 May 2007 | USD | 27.68 | 28.4699 | 27.34 | 28 | 1,638 | +0.9 (+3.32%) | 41,576 |
| 1 May 2007 | USD | 28.25 | 28.8 | 26.59 | 27.1 | 1,585.35 | -0.9 (-3.21%) | 41,845 |
| 30 Apr 2007 | USD | 28.37 | 28.54 | 27.9 | 28 | 1,638 | -0.41 (-1.44%) | 40,244 |
| 27 Apr 2007 | USD | 28.33 | 28.67 | 28.23 | 28.41 | 1,661.985 | -0.41 (-1.42%) | 10,819 |
| 26 Apr 2007 | USD | 29.02 | 29.64 | 28.31 | 28.82 | 1,685.97 | -0.05 (-0.17%) | 19,246 |
