| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 39.183 | 40.467 | 38.667 | 38.817 | 64.695 | -0.333 (-0.85%) | 516,200 |
| 7 Jun 2007 | USD | 41.083 | 41.65 | 38.833 | 39.15 | 65.25 | -1.933 (-4.71%) | 553,300 |
| 6 Jun 2007 | USD | 40.867 | 43.133 | 40.867 | 41.083 | 68.4717 | -0.7 (-1.68%) | 792,400 |
| 5 Jun 2007 | USD | 39.367 | 41.917 | 39.033 | 41.783 | 69.6383 | +2.15 (+5.42%) | 772,600 |
| 4 Jun 2007 | USD | 39.167 | 40.5 | 38.717 | 39.633 | 66.055 | -0.267 (-0.67%) | 472,800 |
| 1 Jun 2007 | USD | 39.3 | 40.05 | 38.717 | 39.9 | 66.5 | +0.283 (+0.71%) | 558,500 |
| 31 May 2007 | USD | 40.3 | 40.617 | 38.367 | 39.617 | 66.0283 | +0.917 (+2.37%) | 712,500 |
| 30 May 2007 | USD | 36.733 | 38.85 | 35.6 | 38.7 | 64.5 | +0.3 (+0.78%) | 1,101,600 |
| 29 May 2007 | USD | 39.967 | 39.967 | 38 | 38.4 | 64 | -0.35 (-0.90%) | 423,100 |
| 28 May 2007 | USD | 38.75 | 38.75 | 38.75 | 38.75 | 64.5833 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 38.85 | 39.967 | 38.267 | 38.75 | 64.5833 | +0.55 (+1.44%) | 396,400 |
| 24 May 2007 | USD | 39.133 | 40.233 | 37.917 | 38.2 | 63.6667 | -1.133 (-2.88%) | 616,300 |
| 23 May 2007 | USD | 41.233 | 41.867 | 39.183 | 39.333 | 65.555 | -1.5 (-3.67%) | 1,058,500 |
| 22 May 2007 | USD | 39.317 | 41.283 | 39.167 | 40.833 | 68.055 | +1.916 (+4.92%) | 770,200 |
| 21 May 2007 | USD | 37.333 | 39.967 | 37.286 | 38.917 | 64.8617 | +1.15 (+3.04%) | 871,300 |
| 18 May 2007 | USD | 39 | 39.233 | 37.5 | 37.767 | 62.945 | -2.416 (-6.01%) | 1,046,200 |
| 17 May 2007 | USD | 41.033 | 41.675 | 40.033 | 40.183 | 66.9717 | -0.85 (-2.07%) | 494,500 |
| 16 May 2007 | USD | 43.067 | 43.083 | 39.75 | 41.033 | 68.3883 | -1.617 (-3.79%) | 1,192,200 |
| 15 May 2007 | USD | 42 | 44.65 | 41.267 | 42.65 | 71.0833 | -3.833 (-8.25%) | 3,057,700 |
| 14 May 2007 | USD | 44.8 | 46.817 | 44.183 | 46.483 | 77.4717 | +2.733 (+6.25%) | 1,776,300 |
| 11 May 2007 | USD | 43.3 | 44.717 | 42.733 | 43.75 | 72.9167 | +1.483 (+3.51%) | 585,300 |
| 10 May 2007 | USD | 41.733 | 44.583 | 41.15 | 42.267 | 70.445 | +0.6 (+1.44%) | 1,132,300 |
| 9 May 2007 | USD | 40.75 | 42.7 | 40 | 41.667 | 69.445 | +1.134 (+2.80%) | 352,800 |
| 8 May 2007 | USD | 41 | 41.4 | 39.733 | 40.533 | 67.555 | -1.15 (-2.76%) | 519,800 |
| 7 May 2007 | USD | 41 | 42.417 | 40.167 | 41.683 | 69.4717 | +1.116 (+2.75%) | 611,600 |
| 4 May 2007 | USD | 41.017 | 42.85 | 40.25 | 40.567 | 67.6117 | +0.7 (+1.76%) | 770,600 |
| 3 May 2007 | USD | 40.917 | 41.25 | 39.167 | 39.867 | 66.445 | -0.35 (-0.87%) | 473,300 |
| 2 May 2007 | USD | 38.5 | 40.693 | 38.5 | 40.217 | 67.0283 | +2.017 (+5.28%) | 894,900 |
| 1 May 2007 | USD | 40.417 | 40.533 | 37.017 | 38.2 | 63.6667 | -2.45 (-6.03%) | 1,648,000 |
| 30 Apr 2007 | USD | 43.333 | 45.129 | 39.55 | 40.65 | 67.75 | -3.317 (-7.54%) | 1,051,900 |
