| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 40.7 | 40.79 | 40.18 | 40.61 | 40.61 | -0.27 (-0.66%) | 120,800 |
| 5 Jun 2007 | USD | 41.29 | 41.61 | 40.69 | 40.88 | 40.88 | -0.41 (-0.99%) | 175,100 |
| 4 Jun 2007 | USD | 40.65 | 41.5 | 40.59 | 41.29 | 41.29 | +0.44 (+1.08%) | 271,700 |
| 1 Jun 2007 | USD | 40.42 | 41.06 | 40.11 | 40.85 | 40.85 | +0.66 (+1.64%) | 312,800 |
| 31 May 2007 | USD | 40.34 | 40.56 | 39.79 | 40.19 | 40.19 | 0.0 (0.0%) | 158,800 |
| 30 May 2007 | USD | 39.6 | 40.56 | 39.44 | 40.19 | 40.19 | +0.28 (+0.70%) | 114,400 |
| 29 May 2007 | USD | 39.59 | 40.11 | 39.22 | 39.91 | 39.91 | +0.5 (+1.27%) | 88,700 |
| 28 May 2007 | USD | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 40.13 | 40.13 | 39.25 | 39.41 | 39.41 | -0.47 (-1.18%) | 82,800 |
| 24 May 2007 | USD | 40.75 | 40.85 | 39.32 | 39.88 | 39.88 | -0.84 (-2.06%) | 131,000 |
| 23 May 2007 | USD | 40.5 | 41.47 | 40.42 | 40.72 | 40.72 | +0.5 (+1.24%) | 288,000 |
| 22 May 2007 | USD | 38.89 | 40.39 | 38.89 | 40.22 | 40.22 | +1.33 (+3.42%) | 184,600 |
| 21 May 2007 | USD | 39.19 | 39.58 | 38.75 | 38.89 | 38.89 | -0.3 (-0.77%) | 129,800 |
| 18 May 2007 | USD | 38.69 | 39.35 | 38.58 | 39.19 | 39.19 | +0.52 (+1.34%) | 150,900 |
| 17 May 2007 | USD | 37.81 | 38.84 | 37.13 | 38.67 | 38.67 | +0.83 (+2.19%) | 330,000 |
| 16 May 2007 | USD | 37.79 | 37.85 | 36.68 | 37.84 | 37.84 | +0.1 (+0.26%) | 534,700 |
| 15 May 2007 | USD | 38.04 | 38.5 | 37.67 | 37.74 | 37.74 | -0.26 (-0.68%) | 168,900 |
| 14 May 2007 | USD | 39.2 | 39.35 | 37.51 | 38 | 38 | -1.2 (-3.06%) | 214,600 |
| 11 May 2007 | USD | 39 | 39.39 | 38.79 | 39.2 | 39.2 | +0.39 (+1.00%) | 162,200 |
| 10 May 2007 | USD | 39.83 | 40.09 | 38.81 | 38.81 | 38.81 | -1.19 (-2.98%) | 169,700 |
| 9 May 2007 | USD | 40.05 | 40.31 | 39.8 | 40 | 40 | -0.23 (-0.57%) | 87,500 |
| 8 May 2007 | USD | 41.02 | 41.02 | 39.71 | 40.23 | 40.23 | -0.94 (-2.28%) | 184,100 |
| 7 May 2007 | USD | 41.98 | 41.99 | 40.63 | 41.17 | 41.17 | -0.85 (-2.02%) | 120,000 |
| 4 May 2007 | USD | 42 | 42.07 | 41.39 | 42.02 | 42.02 | +0.02 (+0.05%) | 84,000 |
| 3 May 2007 | USD | 41.32 | 42.27 | 41.24 | 42 | 42 | +0.83 (+2.02%) | 109,000 |
| 2 May 2007 | USD | 41.49 | 41.97 | 41.09 | 41.17 | 41.17 | -0.44 (-1.06%) | 128,400 |
| 1 May 2007 | USD | 41.4 | 42.01 | 41.14 | 41.61 | 41.61 | +0.27 (+0.65%) | 106,000 |
| 30 Apr 2007 | USD | 41.91 | 41.91 | 41.06 | 41.34 | 41.34 | -0.59 (-1.41%) | 207,200 |
| 27 Apr 2007 | USD | 41.83 | 42.14 | 41.63 | 41.93 | 41.93 | +0.03 (+0.07%) | 118,300 |
| 26 Apr 2007 | USD | 41.55 | 42.02 | 41.17 | 41.9 | 41.9 | +0.35 (+0.84%) | 132,000 |
