| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 45.4 | 47.23 | 45.01 | 46.84 | 8.5164 | +0.88 (+1.91%) | 1,701,600 |
| 7 Jun 2007 | USD | 46.55 | 46.78 | 45 | 45.96 | 8.3564 | -0.82 (-1.75%) | 1,982,605 |
| 6 Jun 2007 | USD | 46.8 | 47.2 | 46.26 | 46.78 | 8.5055 | -1.16 (-2.42%) | 1,772,700 |
| 5 Jun 2007 | USD | 48.16 | 48.45 | 47.3525 | 47.94 | 8.7164 | -0.51 (-1.05%) | 677,000 |
| 4 Jun 2007 | USD | 48.25 | 48.65 | 48 | 48.45 | 8.8091 | -0.08 (-0.16%) | 1,120,100 |
| 1 Jun 2007 | USD | 47.6 | 48.78 | 47.6 | 48.53 | 8.8236 | +0.98 (+2.06%) | 983,000 |
| 31 May 2007 | USD | 47.5 | 48.28 | 47 | 47.55 | 8.6455 | -0.34 (-0.71%) | 1,360,600 |
| 30 May 2007 | USD | 46.01 | 47.93 | 45.83 | 47.89 | 8.7073 | +0.83 (+1.76%) | 1,313,850 |
| 29 May 2007 | USD | 46.9 | 47.5 | 46.83 | 47.06 | 8.5564 | +0.19 (+0.41%) | 715,600 |
| 28 May 2007 | USD | 46.87 | 46.87 | 46.87 | 46.87 | 8.5218 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 46.4 | 46.92 | 46.4 | 46.87 | 8.5218 | +0.64 (+1.38%) | 1,566,500 |
| 24 May 2007 | USD | 46.7 | 47.02 | 45.76 | 46.23 | 8.4055 | -0.29 (-0.62%) | 2,023,950 |
| 23 May 2007 | USD | 47.1 | 47.3085 | 46.19 | 46.52 | 8.4582 | -1.11 (-2.33%) | 1,550,874 |
| 22 May 2007 | USD | 47.5 | 47.89 | 47.1 | 47.63 | 8.66 | -0.06 (-0.13%) | 1,165,700 |
| 21 May 2007 | USD | 47.25 | 47.95 | 47.2 | 47.69 | 8.6709 | -0.16 (-0.33%) | 1,493,400 |
| 18 May 2007 | USD | 47.75 | 48.14 | 47.35 | 47.85 | 8.7 | +0.66 (+1.40%) | 1,651,350 |
| 17 May 2007 | USD | 46.97 | 47.65 | 46.6 | 47.19 | 8.58 | -0.47 (-0.99%) | 3,197,920 |
| 16 May 2007 | USD | 45.25 | 47.81 | 45.2 | 47.66 | 8.6655 | +3.13 (+7.03%) | 6,563,138 |
| 15 May 2007 | USD | 44.2 | 44.7 | 43.48 | 44.53 | 8.0964 | +0.78 (+1.78%) | 3,397,100 |
| 14 May 2007 | USD | 42.65 | 43.99 | 42.37 | 43.75 | 7.9545 | +1.78 (+4.24%) | 3,092,600 |
| 11 May 2007 | USD | 41.42 | 42.07 | 41.3 | 41.97 | 7.6309 | +1.23 (+3.02%) | 1,847,400 |
| 10 May 2007 | USD | 41.85 | 41.85 | 40.61 | 40.74 | 7.4073 | -1.35 (-3.21%) | 1,888,820 |
| 9 May 2007 | USD | 41.57 | 42.35 | 41.39 | 42.09 | 7.6527 | +0.52 (+1.25%) | 1,667,700 |
| 8 May 2007 | USD | 41.2 | 41.64 | 40.99 | 41.57 | 7.5582 | +0.29 (+0.70%) | 1,363,200 |
| 7 May 2007 | USD | 41.7 | 41.8 | 41 | 41.28 | 7.5055 | -0.58 (-1.39%) | 1,541,850 |
| 4 May 2007 | USD | 41.7 | 42.25 | 41.5 | 41.86 | 7.6109 | +0.08 (+0.19%) | 1,127,474 |
| 3 May 2007 | USD | 41.69 | 41.84 | 41.21 | 41.78 | 7.5964 | +0.59 (+1.43%) | 1,663,614 |
| 2 May 2007 | USD | 40.96 | 41.41 | 40.36 | 41.19 | 7.4891 | +0.9 (+2.23%) | 2,359,273 |
| 1 May 2007 | USD | 41.07 | 41.07 | 39.9 | 40.29 | 7.3255 | -0.63 (-1.54%) | 2,974,773 |
| 30 Apr 2007 | USD | 42 | 42.29 | 40.76 | 40.92 | 7.44 | -3.85 (-8.60%) | 4,370,514 |
