| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | USD | 51.97 | 52.4 | 51.64 | 52.31 | 17.4367 | +0.47 (+0.91%) | 1,057,900 |
| 18 Jun 2007 | USD | 51.6 | 52.04 | 51.41 | 51.84 | 17.28 | +1.75 (+3.49%) | 1,620,860 |
| 15 Jun 2007 | USD | 49.2 | 50.23 | 49.2 | 50.09 | 16.6967 | +1.82 (+3.77%) | 1,881,600 |
| 14 Jun 2007 | USD | 47.96 | 48.48 | 47.72 | 48.27 | 16.09 | +0.41 (+0.86%) | 742,500 |
| 13 Jun 2007 | USD | 47.35 | 47.88 | 47.35 | 47.86 | 15.9533 | +0.86 (+1.83%) | 708,700 |
| 12 Jun 2007 | USD | 47.27 | 47.54 | 46.7 | 47 | 15.6667 | -0.67 (-1.41%) | 804,400 |
| 11 Jun 2007 | USD | 47.43 | 48.21 | 47.36 | 47.67 | 15.89 | +0.01 (+0.02%) | 1,017,159 |
| 8 Jun 2007 | USD | 46.68 | 47.73 | 46.5 | 47.66 | 15.8867 | +1.44 (+3.12%) | 1,234,120 |
| 7 Jun 2007 | USD | 46.8 | 47.3 | 45.8 | 46.22 | 15.4067 | -0.09 (-0.19%) | 1,961,040 |
| 6 Jun 2007 | USD | 46.9 | 46.91 | 46.29 | 46.31 | 15.4367 | -0.73 (-1.55%) | 1,380,600 |
| 5 Jun 2007 | USD | 46.84 | 47.2 | 46.65 | 47.04 | 15.68 | +0.23 (+0.49%) | 902,200 |
| 4 Jun 2007 | USD | 46.82 | 46.87 | 46.5 | 46.81 | 15.6033 | -0.75 (-1.58%) | 1,303,055 |
| 1 Jun 2007 | USD | 47.3 | 47.65 | 47.14 | 47.56 | 15.8533 | +1.17 (+2.52%) | 998,100 |
| 31 May 2007 | USD | 47.05 | 47.28 | 46.1 | 46.39 | 15.4633 | +0.28 (+0.61%) | 1,576,000 |
| 30 May 2007 | USD | 45.1 | 46.24 | 44.76 | 46.11 | 15.37 | -0.4 (-0.86%) | 1,619,524 |
| 29 May 2007 | USD | 47.25 | 47.39 | 45.9 | 46.51 | 15.5033 | -1.33 (-2.78%) | 1,414,100 |
| 28 May 2007 | USD | 47.84 | 47.84 | 47.84 | 47.84 | 15.9467 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 47.39 | 47.89 | 47.06 | 47.84 | 15.9467 | +1.23 (+2.64%) | 937,800 |
| 24 May 2007 | USD | 47.53 | 48.32 | 45.75 | 46.61 | 15.5367 | -1.62 (-3.36%) | 2,609,780 |
| 23 May 2007 | USD | 48.91 | 49.33 | 47.95 | 48.23 | 16.0767 | -0.59 (-1.21%) | 719,700 |
| 22 May 2007 | USD | 49.02 | 49.25 | 48.48 | 48.82 | 16.2733 | -0.82 (-1.65%) | 877,500 |
| 21 May 2007 | USD | 49.74 | 50.15 | 49.5 | 49.64 | 16.5467 | +0.15 (+0.30%) | 1,040,124 |
| 18 May 2007 | USD | 49.89 | 50.09 | 48.94 | 49.49 | 16.4967 | -0.54 (-1.08%) | 773,980 |
| 17 May 2007 | USD | 49.9 | 50.33 | 49.84 | 50.03 | 16.6767 | -0.73 (-1.44%) | 720,980 |
| 16 May 2007 | USD | 50.27 | 50.94 | 49.79 | 50.76 | 16.92 | +1.03 (+2.07%) | 837,800 |
| 15 May 2007 | USD | 50 | 50.5397 | 49.71 | 49.73 | 16.5767 | -0.59 (-1.17%) | 1,142,130 |
| 14 May 2007 | USD | 50.69 | 51.07 | 49.76 | 50.32 | 16.7733 | +0.05 (+0.10%) | 1,604,934 |
| 11 May 2007 | USD | 47.99 | 50.9 | 47.89 | 50.27 | 16.7567 | +3.47 (+7.41%) | 4,757,556 |
| 10 May 2007 | USD | 47.91 | 48 | 46.75 | 46.8 | 15.6 | -1.5 (-3.11%) | 1,282,300 |
| 9 May 2007 | USD | 47.9 | 48.33 | 47.7 | 48.3 | 16.1 | +0.61 (+1.28%) | 879,533 |
