| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 66.9 | 67.12 | 65.06 | 66.89 | 66.89 | -0.01 (-0.01%) | 904,800 |
| 7 Jun 2007 | USD | 68.72 | 69 | 66.61 | 66.9 | 66.9 | -2.18 (-3.16%) | 1,029,900 |
| 6 Jun 2007 | USD | 69.23 | 69.43 | 67.86 | 69.08 | 69.08 | -0.23 (-0.33%) | 973,000 |
| 5 Jun 2007 | USD | 68.37 | 70 | 67.15 | 69.31 | 69.31 | +1.37 (+2.02%) | 1,903,200 |
| 4 Jun 2007 | USD | 65.52 | 68.58 | 65.48 | 67.94 | 67.94 | +2.05 (+3.11%) | 1,565,900 |
| 1 Jun 2007 | USD | 65.46 | 68.89 | 65.06 | 65.89 | 65.89 | +0.37 (+0.56%) | 1,508,200 |
| 31 May 2007 | USD | 64.85 | 65.75 | 64.75 | 65.52 | 65.52 | +0.52 (+0.80%) | 850,900 |
| 30 May 2007 | USD | 66 | 66.62 | 64.66 | 65 | 65 | -0.7 (-1.07%) | 1,188,900 |
| 29 May 2007 | USD | 65.28 | 66.13 | 65.28 | 65.7 | 65.7 | +0.65 (+1.00%) | 806,200 |
| 28 May 2007 | USD | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 64.07 | 65.87 | 64.07 | 65.05 | 65.05 | +1.11 (+1.74%) | 879,900 |
| 24 May 2007 | USD | 63.1 | 64.5 | 63.1 | 63.94 | 63.94 | +0.84 (+1.33%) | 1,085,000 |
| 23 May 2007 | USD | 63.3 | 64.29 | 62.72 | 63.1 | 63.1 | +0.32 (+0.51%) | 1,165,300 |
| 22 May 2007 | USD | 61.5 | 63.59 | 61.47 | 62.78 | 62.78 | +1.62 (+2.65%) | 1,789,400 |
| 21 May 2007 | USD | 61.5 | 62.35 | 60.82 | 61.16 | 61.16 | -0.02 (-0.03%) | 934,400 |
| 18 May 2007 | USD | 59.94 | 61.49 | 59.88 | 61.18 | 61.18 | +1.49 (+2.50%) | 1,602,000 |
| 17 May 2007 | USD | 60.6 | 60.76 | 59.35 | 59.69 | 59.69 | -0.77 (-1.27%) | 916,700 |
| 16 May 2007 | USD | 60.75 | 61 | 59.77 | 60.46 | 60.46 | +0.22 (+0.37%) | 465,400 |
| 15 May 2007 | USD | 60.5 | 61.61 | 60.05 | 60.24 | 60.24 | -0.44 (-0.73%) | 720,000 |
| 14 May 2007 | USD | 61.71 | 62.71 | 60.3 | 60.68 | 60.68 | -1.03 (-1.67%) | 1,147,500 |
| 11 May 2007 | USD | 61.18 | 62.58 | 60.72 | 61.71 | 61.71 | +0.71 (+1.16%) | 633,400 |
| 10 May 2007 | USD | 62.32 | 62.36 | 60.8 | 61 | 61 | -1.27 (-2.04%) | 702,700 |
| 9 May 2007 | USD | 61.47 | 62.74 | 61.04 | 62.27 | 62.27 | +0.28 (+0.45%) | 625,900 |
| 8 May 2007 | USD | 62.32 | 62.4 | 61.34 | 61.99 | 61.99 | -0.72 (-1.15%) | 670,600 |
| 7 May 2007 | USD | 63.22 | 63.48 | 62.42 | 62.71 | 62.71 | -1.01 (-1.59%) | 1,114,300 |
| 4 May 2007 | USD | 63.5 | 63.86 | 62.5 | 63.72 | 63.72 | +0.64 (+1.01%) | 736,100 |
| 3 May 2007 | USD | 61.99 | 63.5 | 61.514 | 63.08 | 63.08 | +0.96 (+1.55%) | 805,300 |
| 2 May 2007 | USD | 61 | 62.77 | 60.52 | 62.12 | 62.12 | +2.295 (+3.84%) | 947,400 |
| 1 May 2007 | USD | 61.83 | 61.98 | 59.51 | 59.825 | 59.825 | -2.175 (-3.51%) | 2,343,400 |
| 30 Apr 2007 | USD | 63.4 | 63.53 | 61.57 | 62 | 62 | -1.29 (-2.04%) | 1,537,000 |
