| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 27.82 | 28.71 | 27.82 | 28.23 | 225.84 | -0.45 (-1.57%) | 47,125 |
| 6 Jun 2007 | USD | 29.04 | 29.04 | 28.53 | 28.68 | 229.44 | -0.49 (-1.68%) | 40,913 |
| 5 Jun 2007 | USD | 29.49 | 29.61 | 29.1 | 29.17 | 233.36 | -0.39 (-1.32%) | 34,550 |
| 4 Jun 2007 | USD | 29.23 | 29.68 | 29.23 | 29.56 | 236.48 | +0.21 (+0.72%) | 74,175 |
| 1 Jun 2007 | USD | 29.14 | 29.35 | 28.9 | 29.35 | 234.8 | +0.21 (+0.72%) | 71,788 |
| 31 May 2007 | USD | 28.82 | 29.22 | 28.59 | 29.14 | 233.12 | +0.41 (+1.43%) | 78,513 |
| 30 May 2007 | USD | 28.51 | 28.76 | 28.19 | 28.73 | 229.84 | +0.08 (+0.28%) | 47,625 |
| 29 May 2007 | USD | 28.52 | 28.78 | 28.5 | 28.65 | 229.2 | +0.14 (+0.49%) | 41,588 |
| 28 May 2007 | USD | 28.51 | 28.51 | 28.51 | 28.51 | 228.08 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 28.66 | 28.81 | 28.37 | 28.51 | 228.08 | -0.06 (-0.21%) | 27,925 |
| 24 May 2007 | USD | 29.06 | 29.18 | 28.5 | 28.57 | 228.56 | -0.54 (-1.86%) | 24,450 |
| 23 May 2007 | USD | 29.29 | 29.33 | 29.08 | 29.11 | 232.88 | -0.14 (-0.48%) | 29,000 |
| 22 May 2007 | USD | 29.26 | 29.41 | 28.94 | 29.25 | 234 | -0.02 (-0.07%) | 55,125 |
| 21 May 2007 | USD | 29 | 29.34 | 29 | 29.27 | 234.16 | +0.26 (+0.90%) | 48,163 |
| 18 May 2007 | USD | 28.82 | 29.39 | 28.81 | 29.01 | 232.08 | +0.23 (+0.80%) | 58,475 |
| 17 May 2007 | USD | 28.58 | 28.87 | 28.41 | 28.78 | 230.24 | +0.13 (+0.45%) | 63,338 |
| 16 May 2007 | USD | 28.64 | 28.81 | 28.45 | 28.65 | 229.2 | +0.05 (+0.17%) | 40,725 |
| 15 May 2007 | USD | 29.33 | 29.36 | 28.48 | 28.6 | 228.8 | -0.77 (-2.62%) | 45,788 |
| 14 May 2007 | USD | 29.63 | 29.63 | 29.23 | 29.37 | 234.96 | -0.16 (-0.54%) | 55,288 |
| 11 May 2007 | USD | 29.57 | 29.79 | 29.33 | 29.53 | 236.24 | +0.1 (+0.34%) | 91,713 |
| 10 May 2007 | USD | 28.64 | 29.62 | 28.63 | 29.43 | 235.44 | +0.79 (+2.76%) | 109,025 |
| 9 May 2007 | USD | 28.98 | 29.02 | 28.54 | 28.64 | 229.12 | -0.44 (-1.51%) | 116,000 |
| 8 May 2007 | USD | 28.64 | 29.11 | 28.54 | 29.08 | 232.64 | +0.32 (+1.11%) | 60,050 |
| 7 May 2007 | USD | 29.05 | 29.08 | 28.62 | 28.76 | 230.08 | -0.29 (-1.00%) | 27,888 |
| 4 May 2007 | USD | 29.04 | 29.13 | 28.81 | 29.05 | 232.4 | -0.02 (-0.07%) | 42,288 |
| 3 May 2007 | USD | 28.83 | 29.43 | 28.59 | 29.07 | 232.56 | +0.3 (+1.04%) | 48,688 |
| 2 May 2007 | USD | 28.57 | 29.13 | 28.52 | 28.77 | 230.16 | +0.23 (+0.81%) | 54,750 |
| 1 May 2007 | USD | 28.4 | 28.58 | 28.01 | 28.54 | 228.32 | +0.11 (+0.39%) | 49,313 |
| 30 Apr 2007 | USD | 28.95 | 28.97 | 28.4 | 28.43 | 227.44 | -0.55 (-1.90%) | 42,238 |
| 27 Apr 2007 | USD | 29.03 | 29.23 | 28.91 | 28.98 | 231.84 | -0.1 (-0.34%) | 44,000 |
