| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 33.6089 | 33.9587 | 33.4489 | 33.9487 | 27.3559 | +0.36 (+1.07%) | 137,317 |
| 12 Jun 2007 | USD | 33.9288 | 33.9288 | 33.4689 | 33.5889 | 27.066 | -0.28 (-0.83%) | 179,614 |
| 11 Jun 2007 | USD | 34.0287 | 34.1087 | 33.7288 | 33.8688 | 27.2915 | -0.13 (-0.38%) | 101,350 |
| 8 Jun 2007 | USD | 33.9487 | 34.0787 | 33.5989 | 33.9987 | 27.3962 | -0.14 (-0.41%) | 456,785 |
| 7 Jun 2007 | USD | 34.9484 | 35.1084 | 34.0387 | 34.1387 | 27.509 | -0.83 (-2.37%) | 373,375 |
| 6 Jun 2007 | USD | 34.2586 | 35.0084 | 34.1187 | 34.9684 | 28.1776 | +0.71 (+2.07%) | 421,956 |
| 5 Jun 2007 | USD | 34.0887 | 34.3486 | 33.9088 | 34.2586 | 27.6056 | +0.05 (+0.15%) | 431,332 |
| 4 Jun 2007 | USD | 34.0087 | 34.2087 | 33.9587 | 34.2087 | 27.5654 | +0.18 (+0.53%) | 148,116 |
| 1 Jun 2007 | USD | 34.2886 | 34.3286 | 33.9687 | 34.0287 | 27.4204 | -0.3 (-0.87%) | 139,150 |
| 31 May 2007 | USD | 34.8584 | 34.9884 | 34.1587 | 34.3286 | 27.662 | -0.37 (-1.07%) | 581,577 |
| 30 May 2007 | USD | 34.7585 | 34.8684 | 34.5086 | 34.6985 | 27.9601 | -0.06 (-0.17%) | 64,539 |
| 29 May 2007 | USD | 34.4986 | 35.2283 | 34.4586 | 34.7585 | 28.0085 | +0.2 (+0.58%) | 153,853 |
| 28 May 2007 | USD | 34.5585 | 34.5585 | 34.5585 | 34.5585 | 27.8473 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 34.3786 | 34.7385 | 34.1887 | 34.5585 | 27.8473 | +0.2 (+0.58%) | 69,874 |
| 24 May 2007 | USD | 35.1983 | 35.4383 | 33.9887 | 34.3586 | 27.6862 | -0.88 (-2.50%) | 187,243 |
| 23 May 2007 | USD | 36.7178 | 36.9677 | 35.1683 | 35.2383 | 28.3951 | -1.56 (-4.24%) | 408,045 |
| 22 May 2007 | USD | 35.3483 | 36.9578 | 35.3483 | 36.7978 | 29.6517 | +1.379 (+3.89%) | 433,447 |
| 21 May 2007 | USD | 34.2886 | 35.9881 | 34.2786 | 35.4183 | 28.5401 | +1.19 (+3.48%) | 603,647 |
| 18 May 2007 | USD | 34.1587 | 34.3786 | 34.0087 | 34.2287 | 27.5815 | +0.13 (+0.38%) | 165,431 |
| 17 May 2007 | USD | 33.5389 | 34.2586 | 33.5389 | 34.0987 | 27.4768 | +0.44 (+1.31%) | 167,663 |
| 16 May 2007 | USD | 33.5889 | 33.8188 | 33.5889 | 33.6588 | 27.1223 | -0.08 (-0.24%) | 140,598 |
| 15 May 2007 | USD | 33.5889 | 33.8288 | 33.5889 | 33.7388 | 27.1868 | +0.05 (+0.15%) | 176,906 |
| 14 May 2007 | USD | 33.7388 | 33.8888 | 33.6588 | 33.6888 | 27.1465 | -0.1 (-0.30%) | 270,948 |
| 11 May 2007 | USD | 33.309 | 33.7888 | 31.4996 | 33.7888 | 27.2271 | +0.44 (+1.32%) | 187,248 |
| 10 May 2007 | USD | 33.259 | 33.3489 | 33.209 | 33.3489 | 26.8726 | +0.09 (+0.27%) | 189,810 |
| 9 May 2007 | USD | 33.249 | 33.3889 | 33.0391 | 33.259 | 26.8002 | -0.02 (-0.06%) | 338,659 |
| 8 May 2007 | USD | 33.339 | 33.3989 | 33.179 | 33.279 | 26.8163 | -0.06 (-0.18%) | 98,303 |
| 7 May 2007 | USD | 32.7591 | 33.3889 | 32.7292 | 33.339 | 26.8646 | +0.6 (+1.83%) | 177,739 |
| 4 May 2007 | USD | 32.7391 | 32.9291 | 32.5892 | 32.7391 | 26.3812 | +0.04 (+0.12%) | 63,444 |
| 3 May 2007 | USD | 32.6892 | 32.8791 | 32.5792 | 32.6992 | 26.3491 | +0.01 (+0.03%) | 86,806 |
