| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | USD | 36.16 | 36.38 | 35.7 | 35.9 | 35.9 | -0.11 (-0.31%) | 964,800 |
| 30 May 2007 | USD | 35.97 | 36.22 | 35.775 | 36.01 | 36.01 | +0.21 (+0.59%) | 741,000 |
| 29 May 2007 | USD | 35.3 | 35.91 | 35.27 | 35.8 | 35.8 | +0.37 (+1.04%) | 402,500 |
| 28 May 2007 | USD | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 35.23 | 35.96 | 35.22 | 35.43 | 35.43 | +0.04 (+0.11%) | 254,900 |
| 24 May 2007 | USD | 35.4 | 36.9297 | 35.25 | 35.39 | 35.39 | -0.15 (-0.42%) | 1,194,200 |
| 23 May 2007 | USD | 35.67 | 35.98 | 35.4 | 35.54 | 35.54 | +0.59 (+1.69%) | 1,316,500 |
| 22 May 2007 | USD | 34.5 | 35.18 | 34.5 | 34.95 | 34.95 | +0.45 (+1.30%) | 1,249,100 |
| 21 May 2007 | USD | 33.5 | 34.54 | 33.48 | 34.5 | 34.5 | +1.2 (+3.60%) | 1,098,300 |
| 18 May 2007 | USD | 33.9 | 34 | 33.3 | 33.3 | 33.3 | -0.8 (-2.35%) | 1,760,300 |
| 17 May 2007 | USD | 33.85 | 34.14 | 33.58 | 34.1 | 34.1 | +0.1 (+0.29%) | 204,900 |
| 16 May 2007 | USD | 34 | 34.5 | 33.3801 | 34 | 34 | +0.11 (+0.32%) | 1,372,900 |
| 15 May 2007 | USD | 33.44 | 34.33 | 33.25 | 33.89 | 33.89 | +0.49 (+1.47%) | 986,308 |
| 14 May 2007 | USD | 32.15 | 33.59 | 32.05 | 33.4 | 33.4 | +1.2 (+3.73%) | 1,006,700 |
| 11 May 2007 | USD | 31.79 | 32.27 | 31.51 | 32.2 | 32.2 | +0.51 (+1.61%) | 466,000 |
| 10 May 2007 | USD | 31.54 | 31.78 | 31.35 | 31.69 | 31.69 | +0.15 (+0.48%) | 449,600 |
| 9 May 2007 | USD | 31.58 | 31.75 | 31.41 | 31.54 | 31.54 | -0.03 (-0.10%) | 142,200 |
| 8 May 2007 | USD | 31.5 | 31.57 | 31.4 | 31.57 | 31.57 | -0.13 (-0.41%) | 527,500 |
| 7 May 2007 | USD | 32.4 | 32.6 | 31.35 | 31.7 | 31.7 | -0.29 (-0.91%) | 106,800 |
| 4 May 2007 | USD | 32.55 | 32.79 | 31.81 | 31.99 | 31.99 | -0.56 (-1.72%) | 548,700 |
| 3 May 2007 | USD | 32.21 | 32.67 | 32.16 | 32.55 | 32.55 | +0.25 (+0.77%) | 743,200 |
| 2 May 2007 | USD | 30.8 | 32.43 | 30 | 32.3 | 32.3 | +0.52 (+1.64%) | 1,026,200 |
| 1 May 2007 | USD | 30.65 | 31.83 | 30.54 | 31.78 | 31.78 | +1.13 (+3.69%) | 1,040,900 |
| 30 Apr 2007 | USD | 31.5 | 31.85 | 30.63 | 30.65 | 30.65 | -0.87 (-2.76%) | 605,400 |
| 27 Apr 2007 | USD | 31.96 | 32 | 31.4 | 31.52 | 31.52 | -0.48 (-1.50%) | 770,800 |
| 26 Apr 2007 | USD | 32.21 | 32.35 | 31.99 | 32 | 32 | -0.15 (-0.47%) | 224,200 |
| 25 Apr 2007 | USD | 32.25 | 32.48 | 31.99 | 32.15 | 32.15 | -0.18 (-0.56%) | 236,600 |
| 24 Apr 2007 | USD | 32.9 | 32.962 | 31.99 | 32.33 | 32.33 | -0.63 (-1.91%) | 371,800 |
| 23 Apr 2007 | USD | 33.12 | 33.23 | 32.89 | 32.96 | 32.96 | -0.12 (-0.36%) | 126,000 |
| 20 Apr 2007 | USD | 32.92 | 33.31 | 32.73 | 33.08 | 33.08 | +0.4 (+1.22%) | 233,800 |
