| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | USD | 39.856 | 40.696 | 38.175 | 38.535 | 115,605.0046 | -1.561 (-3.89%) | 1,341,926 |
| 11 May 2007 | USD | 39.976 | 41.657 | 39.016 | 40.096 | 120,288.0048 | -0.48 (-1.18%) | 1,103,155 |
| 10 May 2007 | USD | 42.377 | 42.377 | 38.535 | 40.576 | 121,728.0049 | -2.281 (-5.32%) | 2,484,357 |
| 9 May 2007 | USD | 43.938 | 43.938 | 42.017 | 42.857 | 128,571.0051 | -0.961 (-2.19%) | 1,253,407 |
| 8 May 2007 | USD | 43.577 | 43.938 | 42.857 | 43.818 | 131,454.0053 | -0.12 (-0.27%) | 2,992,586 |
| 7 May 2007 | USD | 42.857 | 44.898 | 41.537 | 43.938 | 131,814.0053 | +0.721 (+1.67%) | 5,912,607 |
| 4 May 2007 | USD | 33.974 | 43.818 | 33.974 | 43.217 | 129,651.0052 | +9.724 (+29.03%) | 20,654,054 |
| 3 May 2007 | USD | 35.534 | 36.014 | 33.253 | 33.493 | 100,479.004 | -1.441 (-4.12%) | 2,460,293 |
| 2 May 2007 | USD | 35.654 | 35.894 | 34.694 | 34.934 | 104,802.0042 | -0.72 (-2.02%) | 2,514,047 |
| 1 May 2007 | USD | 35.654 | 36.495 | 34.214 | 35.654 | 106,962.0043 | -0.24 (-0.67%) | 2,986,096 |
| 30 Apr 2007 | USD | 37.167 | 37.454 | 35.174 | 35.894 | 107,682.0043 | -1.201 (-3.24%) | 4,418,114 |
| 27 Apr 2007 | USD | 37.335 | 37.455 | 36.735 | 37.095 | 111,285.0045 | -0.36 (-0.96%) | 1,798,392 |
| 26 Apr 2007 | USD | 38.655 | 39.256 | 37.335 | 37.455 | 112,365.0045 | -1.08 (-2.80%) | 1,386,336 |
| 25 Apr 2007 | USD | 39.736 | 39.736 | 38.535 | 38.535 | 115,605.0046 | -0.841 (-2.14%) | 1,629,486 |
| 24 Apr 2007 | USD | 39.496 | 39.616 | 39.016 | 39.376 | 118,128.0047 | -0.12 (-0.30%) | 1,630,014 |
| 23 Apr 2007 | USD | 39.616 | 39.856 | 39.016 | 39.496 | 118,488.0047 | -0.48 (-1.20%) | 1,673,716 |
| 20 Apr 2007 | USD | 40.216 | 40.816 | 38.655 | 39.976 | 119,928.0048 | +0.48 (+1.22%) | 2,570,477 |
| 19 Apr 2007 | USD | 38.055 | 39.736 | 37.575 | 39.496 | 118,488.0047 | +1.441 (+3.79%) | 1,601,020 |
| 18 Apr 2007 | USD | 39.256 | 39.856 | 37.815 | 38.055 | 114,165.0046 | -1.441 (-3.65%) | 2,987,236 |
| 17 Apr 2007 | USD | 40.096 | 40.216 | 38.896 | 39.496 | 118,488.0047 | -0.72 (-1.79%) | 2,982,689 |
| 16 Apr 2007 | USD | 39.736 | 40.336 | 38.655 | 40.216 | 120,648.0048 | +0.72 (+1.82%) | 4,524,928 |
| 13 Apr 2007 | USD | 38.776 | 39.616 | 38.415 | 39.496 | 118,488.0047 | +0.36 (+0.92%) | 1,559,501 |
| 12 Apr 2007 | USD | 37.575 | 39.376 | 37.575 | 39.136 | 117,408.0047 | +1.321 (+3.49%) | 1,568,978 |
| 11 Apr 2007 | USD | 37.575 | 38.175 | 37.215 | 37.815 | 113,445.0045 | -0.12 (-0.32%) | 1,106,874 |
| 10 Apr 2007 | USD | 37.335 | 38.295 | 36.975 | 37.935 | 113,805.0046 | +0.48 (+1.28%) | 1,115,667 |
| 9 Apr 2007 | USD | 38.055 | 38.655 | 36.975 | 37.455 | 112,365.0045 | -0.6 (-1.58%) | 1,424,076 |
| 6 Apr 2007 | USD | 38.055 | 38.055 | 38.055 | 38.055 | 114,165.0046 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 37.335 | 38.175 | 37.335 | 38.055 | 114,165.0046 | +0.6 (+1.60%) | 1,105,890 |
| 4 Apr 2007 | USD | 38.175 | 38.295 | 37.215 | 37.455 | 112,365.0045 | -0.6 (-1.58%) | 752,111 |
| 3 Apr 2007 | USD | 38.175 | 38.295 | 37.215 | 38.055 | 114,165.0046 | +0.12 (+0.32%) | 1,249,580 |
