| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | USD | 64.9 | 65.69 | 64.9 | 65.49 | 65.49 | +0.6 (+0.92%) | 443,461 |
| 8 Jun 2007 | USD | 64.08 | 65.01 | 63.85 | 64.89 | 64.89 | +0.59 (+0.92%) | 671,636 |
| 7 Jun 2007 | USD | 65.02 | 66.15 | 64.25 | 64.3 | 64.3 | -1.07 (-1.64%) | 882,759 |
| 6 Jun 2007 | USD | 66.13 | 66.13 | 65.14 | 65.37 | 65.37 | -0.9 (-1.36%) | 599,322 |
| 5 Jun 2007 | USD | 66.1 | 66.33 | 65.53 | 66.27 | 66.27 | +0.03 (+0.05%) | 676,444 |
| 4 Jun 2007 | USD | 65.79 | 66.31 | 65.42 | 66.24 | 66.24 | +0.22 (+0.33%) | 501,798 |
| 1 Jun 2007 | USD | 65.58 | 66.37 | 65.58 | 66.02 | 66.02 | +0.52 (+0.79%) | 598,879 |
| 31 May 2007 | USD | 66 | 66.2 | 65.23 | 65.5 | 65.5 | -0.5 (-0.76%) | 832,765 |
| 30 May 2007 | USD | 65.41 | 66 | 65.21 | 66 | 66 | +0.55 (+0.84%) | 549,974 |
| 29 May 2007 | USD | 65.08 | 65.82 | 65.05 | 65.45 | 65.45 | +0.13 (+0.20%) | 468,929 |
| 28 May 2007 | USD | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 64.69 | 65.9 | 64.55 | 65.32 | 65.32 | +0.82 (+1.27%) | 475,878 |
| 24 May 2007 | USD | 65.35 | 65.63 | 64.36 | 64.5 | 64.5 | -1.19 (-1.81%) | 1,147,514 |
| 23 May 2007 | USD | 66.11 | 66.29 | 65.68 | 65.69 | 65.69 | -0.49 (-0.74%) | 836,510 |
| 22 May 2007 | USD | 66.29 | 66.46 | 66 | 66.18 | 66.18 | -0.2 (-0.30%) | 702,276 |
| 21 May 2007 | USD | 66 | 66.69 | 65.93 | 66.38 | 66.38 | +0.38 (+0.58%) | 690,010 |
| 18 May 2007 | USD | 65.98 | 66.4 | 65.64 | 66 | 66 | +0.39 (+0.59%) | 1,549,783 |
| 17 May 2007 | USD | 65.73 | 65.95 | 65.43 | 65.61 | 65.61 | -0.32 (-0.49%) | 1,163,104 |
| 16 May 2007 | USD | 65.54 | 65.98 | 65.1 | 65.93 | 65.93 | +0.63 (+0.96%) | 1,310,717 |
| 15 May 2007 | USD | 65.88 | 66.23 | 65.23 | 65.3 | 65.3 | -0.31 (-0.47%) | 1,652,186 |
| 14 May 2007 | USD | 64.54 | 65.96 | 64.54 | 65.61 | 65.61 | +0.86 (+1.33%) | 1,087,114 |
| 11 May 2007 | USD | 64.39 | 65.14 | 64 | 64.75 | 64.75 | +1.2 (+1.89%) | 1,080,389 |
| 10 May 2007 | USD | 62.31 | 65.47 | 62.25 | 63.55 | 63.55 | +2.21 (+3.60%) | 2,040,479 |
| 9 May 2007 | USD | 61 | 61.35 | 60.491 | 61.34 | 61.34 | +0.36 (+0.59%) | 1,664,997 |
| 8 May 2007 | USD | 60.05 | 60.98 | 59.98 | 60.98 | 60.98 | +0.73 (+1.21%) | 719,394 |
| 7 May 2007 | USD | 60.11 | 60.64 | 59.25 | 60.25 | 60.25 | -0.57 (-0.94%) | 724,095 |
| 4 May 2007 | USD | 60.8 | 60.82 | 59.64 | 60.82 | 60.82 | +0.06 (+0.10%) | 1,102,505 |
| 3 May 2007 | USD | 60.73 | 61.02 | 60.27 | 60.76 | 60.76 | -0.11 (-0.18%) | 546,769 |
| 2 May 2007 | USD | 60.44 | 61.15 | 60.18 | 60.87 | 60.87 | +0.39 (+0.64%) | 628,107 |
| 1 May 2007 | USD | 60.5 | 60.93 | 60.08 | 60.48 | 60.48 | +0.14 (+0.23%) | 1,117,015 |
