| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 39.02 | 39.06 | 38.61 | 38.78 | 38.78 | -0.11 (-0.28%) | 14,300 |
| 5 Jun 2007 | USD | 39.19 | 39.3 | 38.88 | 38.89 | 38.89 | -0.44 (-1.12%) | 36,100 |
| 4 Jun 2007 | USD | 39.31 | 39.48 | 39.19 | 39.33 | 39.33 | +0.37 (+0.95%) | 56,300 |
| 1 Jun 2007 | USD | 38.97 | 39.1 | 38.73 | 38.96 | 38.96 | 0.0 (0.0%) | 15,500 |
| 31 May 2007 | USD | 39.18 | 39.22 | 38.79 | 38.96 | 38.96 | +0.09 (+0.23%) | 32,400 |
| 30 May 2007 | USD | 38.95 | 39 | 38.86 | 38.87 | 38.87 | +0.05 (+0.13%) | 13,200 |
| 29 May 2007 | USD | 39.01 | 39.14 | 38.66 | 38.82 | 38.82 | -0.08 (-0.21%) | 43,900 |
| 28 May 2007 | USD | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 38.73 | 38.95 | 38.73 | 38.9 | 38.9 | +0.1 (+0.26%) | 11,700 |
| 24 May 2007 | USD | 39.46 | 39.47 | 38.46 | 38.8 | 38.8 | -0.5 (-1.27%) | 55,100 |
| 23 May 2007 | USD | 39.46 | 39.8 | 39.24 | 39.3 | 39.3 | 0.0 (0.0%) | 25,200 |
| 22 May 2007 | USD | 38.9 | 39.33 | 38.9 | 39.3 | 39.3 | +0.28 (+0.72%) | 31,200 |
| 21 May 2007 | USD | 39.23 | 39.3 | 38.98 | 39.02 | 39.02 | -0.21 (-0.54%) | 9,800 |
| 18 May 2007 | USD | 39.17 | 39.36 | 39.09 | 39.23 | 39.23 | +0.22 (+0.56%) | 24,300 |
| 17 May 2007 | USD | 38.65 | 39.29 | 38.58 | 39.01 | 39.01 | +0.22 (+0.57%) | 19,200 |
| 16 May 2007 | USD | 37.89 | 38.83 | 37.85 | 38.79 | 38.79 | +0.77 (+2.03%) | 24,800 |
| 15 May 2007 | USD | 38.12 | 38.62 | 37.98 | 38.02 | 38.02 | +0.02 (+0.05%) | 38,900 |
| 14 May 2007 | USD | 37.94 | 38.26 | 37.73 | 38 | 38 | +0.13 (+0.34%) | 57,400 |
| 11 May 2007 | USD | 38.07 | 38.36 | 37.82 | 37.87 | 37.87 | -0.22 (-0.58%) | 24,000 |
| 10 May 2007 | USD | 38.66 | 38.81 | 38.06 | 38.09 | 38.09 | -0.71 (-1.83%) | 20,300 |
| 9 May 2007 | USD | 38.75 | 38.9 | 38.69 | 38.8 | 38.8 | +0.06 (+0.15%) | 44,300 |
| 8 May 2007 | USD | 38.75 | 38.75 | 38.58 | 38.74 | 38.74 | -0.09 (-0.23%) | 53,200 |
| 7 May 2007 | USD | 38.66 | 38.87 | 38.66 | 38.83 | 38.83 | +0.33 (+0.86%) | 70,600 |
| 4 May 2007 | USD | 38.74 | 38.75 | 38.5 | 38.5 | 38.5 | -0.2 (-0.52%) | 11,700 |
| 3 May 2007 | USD | 39.24 | 39.24 | 38.7 | 38.7 | 38.7 | -0.3 (-0.77%) | 30,600 |
| 2 May 2007 | USD | 38.95 | 39.27 | 38.78 | 39 | 39 | +0.08 (+0.21%) | 86,100 |
| 1 May 2007 | USD | 38.82 | 39 | 38.66 | 38.92 | 38.92 | +0.12 (+0.31%) | 50,900 |
| 30 Apr 2007 | USD | 38.92 | 38.96 | 38.72 | 38.8 | 38.8 | 0.0 (0.0%) | 35,200 |
| 27 Apr 2007 | USD | 38.85 | 38.99 | 38.63 | 38.8 | 38.8 | +0.01 (+0.03%) | 34,400 |
| 26 Apr 2007 | USD | 38.37 | 39.13 | 38.37 | 38.79 | 38.79 | +0.45 (+1.17%) | 43,500 |
