| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 80.16 | 80.38 | 80.08 | 80.37 | 80.37 | +0.15 (+0.19%) | 409,900 |
| 7 Jun 2007 | USD | 80.71 | 80.73 | 80.21 | 80.22 | 80.22 | -0.81 (-1.00%) | 472,221 |
| 6 Jun 2007 | USD | 80.99 | 81.13 | 80.99 | 81.03 | 81.03 | +0.04 (+0.05%) | 266,800 |
| 5 Jun 2007 | USD | 81.16 | 81.2 | 80.92 | 80.99 | 80.99 | -0.26 (-0.32%) | 351,500 |
| 4 Jun 2007 | USD | 81.22 | 81.28 | 81.12 | 81.25 | 81.25 | +0.13 (+0.16%) | 139,200 |
| 1 Jun 2007 | USD | 81.31 | 81.33 | 81.08 | 81.12 | 81.12 | -0.68 (-0.83%) | 230,212 |
| 31 May 2007 | USD | 81.91 | 81.91 | 81.64 | 81.8 | 81.8 | -0.03 (-0.04%) | 235,100 |
| 30 May 2007 | USD | 82.04 | 82.04 | 81.81 | 81.8301 | 81.8301 | +0.08 (+0.10%) | 245,600 |
| 29 May 2007 | USD | 81.9 | 81.93 | 81.75 | 81.75 | 81.75 | -0.17 (-0.21%) | 152,800 |
| 28 May 2007 | USD | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 81.89 | 82.01 | 81.86 | 81.92 | 81.92 | -0.09 (-0.11%) | 183,900 |
| 24 May 2007 | USD | 81.9 | 82.01 | 81.71 | 82.01 | 82.01 | +0.11 (+0.13%) | 153,279 |
| 23 May 2007 | USD | 82.11 | 82.11 | 81.85 | 81.9 | 81.9 | -0.16 (-0.19%) | 228,100 |
| 22 May 2007 | USD | 82.2 | 82.26 | 82 | 82.06 | 82.06 | -0.23 (-0.28%) | 217,000 |
| 21 May 2007 | USD | 82.16 | 82.29 | 82.1 | 82.29 | 82.29 | +0.11 (+0.13%) | 222,000 |
| 18 May 2007 | USD | 82.34 | 82.42 | 82.1301 | 82.18 | 82.18 | -0.24 (-0.29%) | 236,400 |
| 17 May 2007 | USD | 82.54 | 82.58 | 82.38 | 82.42 | 82.42 | -0.22 (-0.27%) | 263,500 |
| 16 May 2007 | USD | 82.67 | 82.72 | 82.61 | 82.64 | 82.64 | -0.05 (-0.06%) | 191,300 |
| 15 May 2007 | USD | 82.83 | 82.8499 | 82.57 | 82.69 | 82.69 | -0.01 (-0.01%) | 168,400 |
| 14 May 2007 | USD | 82.83 | 82.85 | 82.7 | 82.7 | 82.7 | -0.12 (-0.14%) | 142,400 |
| 11 May 2007 | USD | 83.09 | 83.13 | 82.78 | 82.82 | 82.82 | -0.17 (-0.20%) | 178,000 |
| 10 May 2007 | USD | 82.83 | 83.01 | 82.81 | 82.99 | 82.99 | +0.21 (+0.25%) | 153,100 |
| 9 May 2007 | USD | 83.02 | 83.05 | 82.77 | 82.78 | 82.78 | -0.27 (-0.33%) | 201,600 |
| 8 May 2007 | USD | 83.13 | 83.13 | 83.03 | 83.05 | 83.05 | 0.0 (0.0%) | 158,900 |
| 7 May 2007 | USD | 83.01 | 83.05 | 82.951 | 83.05 | 83.05 | +0.07 (+0.08%) | 104,500 |
| 4 May 2007 | USD | 82.94 | 83 | 82.89 | 82.98 | 82.98 | +0.21 (+0.25%) | 144,800 |
| 3 May 2007 | USD | 82.8 | 82.87 | 82.6601 | 82.77 | 82.77 | -0.09 (-0.11%) | 113,500 |
| 2 May 2007 | USD | 82.99 | 82.99 | 82.86 | 82.86 | 82.86 | -0.1 (-0.12%) | 167,000 |
| 1 May 2007 | USD | 83.04 | 83.08 | 82.7701 | 82.96 | 82.96 | -0.31 (-0.37%) | 158,900 |
| 30 Apr 2007 | USD | 83.08 | 83.29 | 83.07 | 83.27 | 83.27 | +0.36 (+0.43%) | 171,500 |
