| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | USD | 61.05 | 61.24 | 60.02 | 60.33 | 60.33 | +0.01 (+0.02%) | 878,500 |
| 28 Jun 2007 | USD | 59.83 | 60.64 | 59.83 | 60.32 | 60.32 | +0.42 (+0.70%) | 606,000 |
| 27 Jun 2007 | USD | 59.35 | 59.92 | 59.07 | 59.9 | 59.9 | +0.37 (+0.62%) | 483,700 |
| 26 Jun 2007 | USD | 59.85 | 59.99 | 59.43 | 59.53 | 59.53 | +0.1 (+0.17%) | 654,200 |
| 25 Jun 2007 | USD | 60.08 | 60.22 | 59.36 | 59.43 | 59.43 | -0.29 (-0.49%) | 886,300 |
| 22 Jun 2007 | USD | 60.32 | 60.32 | 59.57 | 59.72 | 59.72 | -0.6 (-0.99%) | 447,600 |
| 21 Jun 2007 | USD | 60.2 | 60.3699 | 59.67 | 60.32 | 60.32 | +0.92 (+1.55%) | 629,900 |
| 20 Jun 2007 | USD | 60.06 | 60.29 | 59.37 | 59.4 | 59.4 | -0.27 (-0.45%) | 714,800 |
| 19 Jun 2007 | USD | 59.28 | 59.72 | 59.09 | 59.67 | 59.67 | +0.9 (+1.53%) | 655,000 |
| 18 Jun 2007 | USD | 58.9 | 59.17 | 58.5 | 58.77 | 58.77 | -0.77 (-1.29%) | 509,100 |
| 15 Jun 2007 | USD | 59.5 | 59.6499 | 59.01 | 59.54 | 59.54 | +0.3 (+0.51%) | 512,800 |
| 14 Jun 2007 | USD | 58.57 | 59.4 | 58.57 | 59.24 | 59.24 | +0.61 (+1.04%) | 380,100 |
| 13 Jun 2007 | USD | 58.16 | 58.73 | 57.93 | 58.63 | 58.63 | +0.67 (+1.16%) | 863,300 |
| 12 Jun 2007 | USD | 58.33 | 58.8 | 57.84 | 57.96 | 57.96 | -0.85 (-1.45%) | 347,700 |
| 11 Jun 2007 | USD | 58.33 | 59.15 | 58.3 | 58.81 | 58.81 | +0.2 (+0.34%) | 358,000 |
| 8 Jun 2007 | USD | 57.5 | 58.63 | 57.07 | 58.61 | 58.61 | +1.1 (+1.91%) | 647,000 |
| 7 Jun 2007 | USD | 58.65 | 58.99 | 57.24 | 57.51 | 57.51 | -1.1 (-1.88%) | 827,700 |
| 6 Jun 2007 | USD | 59 | 59.25 | 58.5845 | 58.61 | 58.61 | -1.62 (-2.69%) | 309,900 |
| 5 Jun 2007 | USD | 60.4 | 60.48 | 60 | 60.23 | 60.23 | -0.31 (-0.51%) | 720,000 |
| 4 Jun 2007 | USD | 60.85 | 60.85 | 60.29 | 60.54 | 60.54 | -0.63 (-1.03%) | 791,300 |
| 1 Jun 2007 | USD | 60.47 | 61.28 | 60.41 | 61.17 | 61.17 | +0.86 (+1.43%) | 443,500 |
| 31 May 2007 | USD | 60.64 | 60.759 | 60.23 | 60.31 | 60.31 | -0.16 (-0.26%) | 266,000 |
| 30 May 2007 | USD | 59.34 | 60.48 | 59.34 | 60.47 | 60.47 | -0.03 (-0.05%) | 298,200 |
| 29 May 2007 | USD | 60.09 | 60.65 | 60.03 | 60.5 | 60.5 | +0.7 (+1.17%) | 706,600 |
| 28 May 2007 | USD | 59.8 | 59.8 | 59.8 | 59.8 | 59.8 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 58.93 | 59.98 | 58.93 | 59.8 | 59.8 | +1.87 (+3.23%) | 499,600 |
| 24 May 2007 | USD | 59.16 | 59.63 | 57.78 | 57.93 | 57.93 | -1.67 (-2.80%) | 1,062,900 |
| 23 May 2007 | USD | 59.84 | 60.27 | 59.56 | 59.6 | 59.6 | -0.91 (-1.50%) | 440,800 |
| 22 May 2007 | USD | 59.89 | 60.63 | 59.89 | 60.51 | 60.51 | +0.68 (+1.14%) | 603,100 |
| 21 May 2007 | USD | 59.76 | 60.08 | 59.72 | 59.83 | 59.83 | +0.59 (+1.00%) | 903,200 |
