| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | USD | 41.176 | 41.417 | 39.736 | 40.096 | 120,288.0048 | -0.84 (-2.05%) | 2,644,673 |
| 22 Jun 2007 | USD | 40.816 | 42.257 | 39.737 | 40.936 | 122,808.0049 | +0.24 (+0.59%) | 39,232,915 |
| 21 Jun 2007 | USD | 39.016 | 41.897 | 38.415 | 40.696 | 122,088.0049 | +1.08 (+2.73%) | 2,373,752 |
| 20 Jun 2007 | USD | 39.976 | 40.336 | 38.776 | 39.616 | 118,848.0048 | -0.12 (-0.30%) | 2,936,396 |
| 19 Jun 2007 | USD | 42.377 | 42.377 | 39.136 | 39.736 | 119,208.0048 | -2.281 (-5.43%) | 2,706,370 |
| 18 Jun 2007 | USD | 38.175 | 42.617 | 37.936 | 42.017 | 126,051.005 | +3.842 (+10.06%) | 3,632,941 |
| 15 Jun 2007 | USD | 37.695 | 38.896 | 36.134 | 38.175 | 114,525.0046 | +2.401 (+6.71%) | 6,962,703 |
| 14 Jun 2007 | USD | 36.134 | 37.335 | 35.294 | 35.774 | 107,322.0043 | -0.24 (-0.67%) | 2,227,555 |
| 13 Jun 2007 | USD | 36.495 | 37.335 | 35.414 | 36.014 | 108,042.0043 | -0.721 (-1.96%) | 1,898,128 |
| 12 Jun 2007 | USD | 36.014 | 36.855 | 35.534 | 36.735 | 110,205.0044 | +1.201 (+3.38%) | 1,923,956 |
| 11 Jun 2007 | USD | 36.615 | 37.575 | 35.414 | 35.534 | 106,602.0043 | -1.081 (-2.95%) | 2,608,349 |
| 8 Jun 2007 | USD | 33.854 | 36.735 | 33.854 | 36.615 | 109,845.0044 | +2.641 (+7.77%) | 2,148,620 |
| 7 Jun 2007 | USD | 33.733 | 34.814 | 33.613 | 33.974 | 101,922.0041 | -0.24 (-0.70%) | 1,259,453 |
| 6 Jun 2007 | USD | 34.694 | 34.694 | 33.613 | 34.214 | 102,642.0041 | -0.72 (-2.06%) | 1,821,437 |
| 5 Jun 2007 | USD | 35.174 | 35.894 | 34.814 | 34.934 | 104,802.0042 | -0.48 (-1.36%) | 1,638,256 |
| 4 Jun 2007 | USD | 36.615 | 36.735 | 34.094 | 35.414 | 106,242.0042 | -1.201 (-3.28%) | 2,116,614 |
| 1 Jun 2007 | USD | 36.615 | 36.735 | 36.134 | 36.615 | 109,845.0044 | +0.24 (+0.66%) | 883,253 |
| 31 May 2007 | USD | 36.255 | 36.855 | 35.894 | 36.375 | 109,125.0044 | +0.241 (+0.67%) | 1,325,852 |
| 30 May 2007 | USD | 36.255 | 36.375 | 35.894 | 36.134 | 108,402.0043 | -0.361 (-0.99%) | 1,194,530 |
| 29 May 2007 | USD | 36.255 | 37.094 | 36.255 | 36.495 | 109,485.0044 | 0.0 (0.0%) | 792,982 |
| 28 May 2007 | USD | 36.495 | 36.495 | 36.495 | 36.495 | 109,485.0044 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 36.375 | 37.095 | 36.255 | 36.495 | 109,485.0044 | 0.0 (0.0%) | 1,020,705 |
| 24 May 2007 | USD | 37.215 | 37.935 | 36.375 | 36.495 | 109,485.0044 | -0.84 (-2.25%) | 892,310 |
| 23 May 2007 | USD | 38.776 | 38.776 | 37.215 | 37.335 | 112,005.0045 | -1.441 (-3.72%) | 885,845 |
| 22 May 2007 | USD | 36.014 | 38.896 | 36.014 | 38.776 | 116,328.0047 | +2.642 (+7.31%) | 1,490,679 |
| 21 May 2007 | USD | 36.735 | 38.055 | 36.014 | 36.134 | 108,402.0043 | -1.801 (-4.75%) | 1,790,847 |
| 18 May 2007 | USD | 36.855 | 38.055 | 35.834 | 37.935 | 113,805.0046 | +1.08 (+2.93%) | 1,937,716 |
| 17 May 2007 | USD | 37.695 | 38.295 | 36.375 | 36.855 | 110,565.0044 | -0.96 (-2.54%) | 2,084,609 |
| 16 May 2007 | USD | 37.815 | 38.175 | 36.855 | 37.815 | 113,445.0045 | +0.24 (+0.64%) | 1,500,564 |
| 15 May 2007 | USD | 38.175 | 38.896 | 37.095 | 37.575 | 112,725.0045 | -0.96 (-2.49%) | 2,605,866 |
