| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 26.73 | 27.11 | 26.5 | 27.03 | 6.7575 | +0.16 (+0.60%) | 1,571,600 |
| 5 Jun 2007 | USD | 26.94 | 27 | 26.75 | 26.87 | 6.7175 | -0.2 (-0.74%) | 1,283,200 |
| 4 Jun 2007 | USD | 26.33 | 27.08 | 26.29 | 27.07 | 6.7675 | +0.72 (+2.73%) | 1,852,800 |
| 1 Jun 2007 | USD | 26.22 | 26.65 | 26.19 | 26.35 | 6.5875 | +0.25 (+0.96%) | 2,920,600 |
| 31 May 2007 | USD | 25.61 | 26.16 | 25.5 | 26.1 | 6.525 | +0.53 (+2.07%) | 4,305,200 |
| 30 May 2007 | USD | 25.48 | 25.65 | 25.27 | 25.57 | 6.3925 | -0.06 (-0.23%) | 3,182,800 |
| 29 May 2007 | USD | 25.67 | 25.71 | 25.38 | 25.63 | 6.4075 | -0.07 (-0.27%) | 2,526,400 |
| 28 May 2007 | USD | 25.7 | 25.7 | 25.7 | 25.7 | 6.425 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 25.87 | 25.96 | 25.62 | 25.7 | 6.425 | -0.17 (-0.66%) | 2,343,600 |
| 24 May 2007 | USD | 26.2 | 26.45 | 25.86 | 25.87 | 6.4675 | -0.38 (-1.45%) | 2,290,000 |
| 23 May 2007 | USD | 26.64 | 26.75 | 26.25 | 26.25 | 6.5625 | -0.41 (-1.54%) | 2,634,400 |
| 22 May 2007 | USD | 26.62 | 26.75 | 26.33 | 26.66 | 6.665 | +0.1 (+0.38%) | 2,324,800 |
| 21 May 2007 | USD | 26.62 | 26.86 | 26.5 | 26.56 | 6.64 | -0.07 (-0.26%) | 1,760,240 |
| 18 May 2007 | USD | 26.89 | 26.9 | 26.42 | 26.63 | 6.6575 | -0.22 (-0.82%) | 2,667,200 |
| 17 May 2007 | USD | 26.41 | 27.11 | 26.37 | 26.85 | 6.7125 | +0.44 (+1.67%) | 2,346,800 |
| 16 May 2007 | USD | 26.42 | 26.7 | 26.04 | 26.41 | 6.6025 | +0.02 (+0.08%) | 2,294,800 |
| 15 May 2007 | USD | 26.31 | 26.59 | 26.16 | 26.39 | 6.5975 | +0.05 (+0.19%) | 1,768,000 |
| 14 May 2007 | USD | 26.23 | 26.47 | 26.16 | 26.34 | 6.585 | +0.11 (+0.42%) | 1,512,400 |
| 11 May 2007 | USD | 25.55 | 26.27 | 25.39 | 26.23 | 6.5575 | +0.78 (+3.06%) | 2,192,000 |
| 10 May 2007 | USD | 25.76 | 25.94 | 25.43 | 25.45 | 6.3625 | -0.42 (-1.62%) | 2,324,800 |
| 9 May 2007 | USD | 26.16 | 26.26 | 25.25 | 25.87 | 6.4675 | -0.38 (-1.45%) | 3,839,200 |
| 8 May 2007 | USD | 26.55 | 26.66 | 26.25 | 26.25 | 6.5625 | -0.46 (-1.72%) | 1,575,200 |
| 7 May 2007 | USD | 26.82 | 27 | 26.53 | 26.71 | 6.6775 | -0.08 (-0.30%) | 1,822,400 |
| 4 May 2007 | USD | 26.75 | 26.88 | 26.65 | 26.79 | 6.6975 | +0.04 (+0.15%) | 2,529,200 |
| 3 May 2007 | USD | 26.83 | 27 | 26.67 | 26.75 | 6.6875 | -0.13 (-0.48%) | 3,306,400 |
| 2 May 2007 | USD | 26.37 | 27.01 | 26.14 | 26.88 | 6.72 | +0.47 (+1.78%) | 3,037,600 |
| 1 May 2007 | USD | 26.56 | 26.59 | 25.89 | 26.41 | 6.6025 | -0.18 (-0.68%) | 2,835,720 |
| 30 Apr 2007 | USD | 27.48 | 27.48 | 26.58 | 26.59 | 6.6475 | -0.83 (-3.03%) | 3,446,400 |
| 27 Apr 2007 | USD | 27.01 | 27.58 | 26.98 | 27.42 | 6.855 | +0.41 (+1.52%) | 2,390,000 |
| 26 Apr 2007 | USD | 28.21 | 28.22 | 25.65 | 27.01 | 6.7525 | -1.34 (-4.73%) | 6,213,600 |
