| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 60.92 | 63.48 | 60.62 | 62.66 | 125.32 | +1.34 (+2.19%) | 357,750 |
| 7 Jun 2007 | USD | 62.96 | 63.1 | 61.24 | 61.32 | 122.64 | -1.64 (-2.60%) | 606,100 |
| 6 Jun 2007 | USD | 64.3 | 64.4 | 62.14 | 62.96 | 125.92 | -2.6 (-3.97%) | 779,950 |
| 5 Jun 2007 | USD | 66.04 | 66.24 | 64.5 | 65.56 | 131.12 | -0.62 (-0.94%) | 346,550 |
| 4 Jun 2007 | USD | 67 | 67.32 | 65.2 | 66.18 | 132.36 | -1.58 (-2.33%) | 482,950 |
| 1 Jun 2007 | USD | 67.46 | 68.14 | 67.46 | 67.76 | 135.52 | +2.16 (+3.29%) | 477,700 |
| 31 May 2007 | USD | 66 | 67 | 65.48 | 65.6 | 131.2 | +0.5 (+0.77%) | 627,150 |
| 30 May 2007 | USD | 62.34 | 65.22 | 61.9 | 65.1 | 130.2 | +1.24 (+1.94%) | 549,700 |
| 29 May 2007 | USD | 64 | 65.06 | 63.5 | 63.86 | 127.72 | +1.02 (+1.62%) | 738,900 |
| 28 May 2007 | USD | 62.84 | 62.84 | 62.84 | 62.84 | 125.68 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 61 | 62.98 | 60.86 | 62.84 | 125.68 | +2.3 (+3.80%) | 440,400 |
| 24 May 2007 | USD | 60.46 | 61.44 | 60.3 | 60.54 | 121.08 | -0.82 (-1.34%) | 484,650 |
| 23 May 2007 | USD | 62 | 62.4 | 61.16 | 61.36 | 122.72 | -0.64 (-1.03%) | 641,250 |
| 22 May 2007 | USD | 61.48 | 62.42 | 61.4 | 62 | 124 | +0.68 (+1.11%) | 911,400 |
| 21 May 2007 | USD | 60.14 | 61.56 | 59.78 | 61.32 | 122.64 | +1.52 (+2.54%) | 972,850 |
| 18 May 2007 | USD | 58.6 | 59.9 | 58.44 | 59.8 | 119.6 | +1.4 (+2.40%) | 1,127,000 |
| 17 May 2007 | USD | 58.34 | 58.94 | 58.02 | 58.4 | 116.8 | -0.3 (-0.51%) | 311,500 |
| 16 May 2007 | USD | 57.5 | 58.78 | 56.94 | 58.7 | 117.4 | +2 (+3.53%) | 584,650 |
| 15 May 2007 | USD | 56.42 | 57 | 56.16 | 56.7 | 113.4 | +0.6 (+1.07%) | 467,500 |
| 14 May 2007 | USD | 56.3 | 56.74 | 55.94 | 56.1 | 112.2 | +0.38 (+0.68%) | 669,150 |
| 11 May 2007 | USD | 54.82 | 56.08 | 54.82 | 55.72 | 111.44 | +1.32 (+2.43%) | 617,900 |
| 10 May 2007 | USD | 54.54 | 55.34 | 53.96 | 54.4 | 108.8 | -1.02 (-1.84%) | 1,066,150 |
| 9 May 2007 | USD | 55.8 | 56.74 | 55.3 | 55.42 | 110.84 | -0.2 (-0.36%) | 1,354,350 |
| 8 May 2007 | USD | 56.54 | 56.54 | 54.48 | 55.62 | 111.24 | -1.18 (-2.08%) | 1,046,450 |
| 7 May 2007 | USD | 57.8 | 58.28 | 56.68 | 56.8 | 113.6 | -1.36 (-2.34%) | 356,000 |
| 4 May 2007 | USD | 58.4 | 58.8 | 57.58 | 58.16 | 116.32 | -0.02 (-0.03%) | 250,850 |
| 3 May 2007 | USD | 58.1 | 58.72 | 57.92 | 58.18 | 116.36 | +0.36 (+0.62%) | 333,700 |
| 2 May 2007 | USD | 56.86 | 58 | 56.86 | 57.82 | 115.64 | +0.8 (+1.40%) | 463,150 |
| 1 May 2007 | USD | 57 | 57.38 | 56 | 57.02 | 114.04 | -0.02 (-0.04%) | 290,000 |
| 30 Apr 2007 | USD | 58.18 | 58.36 | 56.94 | 57.04 | 114.08 | -1.34 (-2.30%) | 360,150 |
