| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 35.9089 | 36.1288 | 35.389 | 36.0288 | 22.3504 | +0.38 (+1.07%) | 501,061 |
| 12 Jun 2007 | USD | 35.8489 | 36.2387 | 35.389 | 35.6489 | 22.1147 | -0.4 (-1.11%) | 466,214 |
| 11 Jun 2007 | USD | 36.3487 | 36.4087 | 35.7289 | 36.0488 | 22.3628 | -0.44 (-1.21%) | 496,293 |
| 8 Jun 2007 | USD | 35.0691 | 36.5486 | 33.8495 | 36.4887 | 22.6357 | +1.05 (+2.96%) | 725,750 |
| 7 Jun 2007 | USD | 36.9685 | 37.3784 | 35.389 | 35.439 | 21.9845 | -1.51 (-4.09%) | 791,681 |
| 6 Jun 2007 | USD | 37.2484 | 37.3884 | 36.4488 | 36.9485 | 22.9209 | -0.64 (-1.70%) | 469,607 |
| 5 Jun 2007 | USD | 37.5283 | 37.7483 | 36.9885 | 37.5883 | 23.3178 | +0.08 (+0.21%) | 388,016 |
| 4 Jun 2007 | USD | 36.7086 | 37.6183 | 36.7086 | 37.5084 | 23.2682 | +0.52 (+1.41%) | 439,696 |
| 1 Jun 2007 | USD | 37.6583 | 37.8383 | 36.6596 | 36.9885 | 22.9457 | -0.31 (-0.83%) | 642,909 |
| 31 May 2007 | USD | 35.9488 | 38.1482 | 35.9388 | 37.2984 | 23.138 | +1.36 (+3.78%) | 1,236,490 |
| 30 May 2007 | USD | 35.539 | 36.2288 | 35.1691 | 35.9388 | 22.2945 | +0.11 (+0.31%) | 994,590 |
| 29 May 2007 | USD | 34.9192 | 36.1288 | 34.9192 | 35.8289 | 22.2264 | +1.05 (+3.02%) | 627,908 |
| 28 May 2007 | USD | 34.7792 | 34.7792 | 34.7792 | 34.7792 | 21.5752 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 34.5893 | 35.0391 | 34.5393 | 34.7792 | 21.5752 | +0.22 (+0.64%) | 513,432 |
| 24 May 2007 | USD | 35.409 | 35.419 | 34.3493 | 34.5593 | 21.4388 | -0.83 (-2.34%) | 667,438 |
| 23 May 2007 | USD | 36.1988 | 36.2387 | 35.1291 | 35.389 | 21.9535 | -0.51 (-1.42%) | 574,832 |
| 22 May 2007 | USD | 35.0191 | 35.9788 | 34.7892 | 35.8989 | 22.2698 | +0.99 (+2.84%) | 764,938 |
| 21 May 2007 | USD | 34.4493 | 35.359 | 34.4493 | 34.9092 | 21.6558 | +0.5 (+1.45%) | 859,374 |
| 18 May 2007 | USD | 34.0894 | 34.7992 | 33.7835 | 34.4093 | 21.3457 | +0.39 (+1.15%) | 536,454 |
| 17 May 2007 | USD | 35.2191 | 35.2191 | 33.7995 | 34.0194 | 21.1038 | -1.2 (-3.41%) | 945,989 |
| 16 May 2007 | USD | 33.6895 | 35.2191 | 33.4896 | 35.2191 | 21.8481 | +1.48 (+4.39%) | 1,170,000 |
| 15 May 2007 | USD | 34.8792 | 35.0691 | 33.4696 | 33.7395 | 20.9302 | -1.24 (-3.54%) | 640,724 |
| 14 May 2007 | USD | 34.7792 | 35.369 | 34.3993 | 34.9791 | 21.6992 | +0.02 (+0.06%) | 1,004,043 |
| 11 May 2007 | USD | 33.9495 | 35.0491 | 33.4996 | 34.9591 | 21.6868 | +1.17 (+3.46%) | 748,960 |
| 10 May 2007 | USD | 34.8892 | 34.9191 | 33.5996 | 33.7895 | 20.9612 | -1.16 (-3.32%) | 681,152 |
| 9 May 2007 | USD | 34.9392 | 35.2241 | 34.7392 | 34.9491 | 21.6806 | -0.28 (-0.79%) | 496,843 |
| 8 May 2007 | USD | 35.2391 | 35.5989 | 34.9991 | 35.2291 | 21.8543 | +0.01 (+0.03%) | 606,024 |
| 7 May 2007 | USD | 35.8789 | 35.8889 | 35.0391 | 35.2191 | 21.8481 | -0.41 (-1.15%) | 423,066 |
| 4 May 2007 | USD | 35.399 | 37.0185 | 35.2091 | 35.6289 | 22.1023 | +0.69 (+1.97%) | 950,541 |
| 3 May 2007 | USD | 34.4993 | 35.409 | 34.4393 | 34.9392 | 21.6744 | +0.22 (+0.63%) | 917,901 |
