| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 111.78 | 113.93 | 111 | 111.62 | 27.905 | -0.26 (-0.23%) | 17,318,640 |
| 11 Jun 2007 | USD | 110.06 | 112.71 | 109.19 | 111.88 | 27.97 | +2.34 (+2.14%) | 12,766,480 |
| 8 Jun 2007 | USD | 106.46 | 110.15 | 106.35 | 109.54 | 27.385 | +2.92 (+2.74%) | 10,044,524 |
| 7 Jun 2007 | USD | 108.01 | 110.83 | 106.05 | 106.62 | 26.655 | -2.87 (-2.62%) | 12,281,596 |
| 6 Jun 2007 | USD | 110.17 | 110.93 | 108.5 | 109.49 | 27.3725 | -2.22 (-1.99%) | 11,682,000 |
| 5 Jun 2007 | USD | 111.31 | 113.19 | 110.93 | 111.71 | 27.9275 | -0.23 (-0.21%) | 10,987,128 |
| 4 Jun 2007 | USD | 109.69 | 112.27 | 109.69 | 111.94 | 27.985 | +0.73 (+0.66%) | 10,235,600 |
| 1 Jun 2007 | USD | 109.94 | 111.74 | 109.57 | 111.21 | 27.8025 | +3.05 (+2.82%) | 11,226,040 |
| 31 May 2007 | USD | 109 | 109.84 | 107.96 | 108.16 | 27.04 | -0.02 (-0.02%) | 9,659,180 |
| 30 May 2007 | USD | 104.12 | 108.64 | 104.01 | 108.18 | 27.045 | +1.32 (+1.24%) | 12,067,788 |
| 29 May 2007 | USD | 108.69 | 109.13 | 106.07 | 106.86 | 26.715 | -0.92 (-0.85%) | 10,028,240 |
| 28 May 2007 | USD | 107.78 | 107.78 | 107.78 | 107.78 | 26.945 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 107.36 | 108.49 | 106.66 | 107.78 | 26.945 | +1.76 (+1.66%) | 9,952,040 |
| 24 May 2007 | USD | 108 | 110.71 | 105.12 | 106.02 | 26.505 | -3.2 (-2.93%) | 17,501,168 |
| 23 May 2007 | USD | 109.27 | 110.88 | 108.64 | 109.22 | 27.305 | +0.55 (+0.51%) | 11,262,080 |
| 22 May 2007 | USD | 109.44 | 109.79 | 108.5 | 108.67 | 27.1675 | -0.17 (-0.16%) | 7,164,040 |
| 21 May 2007 | USD | 107.63 | 110.13 | 107.45 | 108.84 | 27.21 | +1.45 (+1.35%) | 16,473,920 |
| 18 May 2007 | USD | 106.16 | 107.8 | 106 | 107.39 | 26.8475 | +0.75 (+0.70%) | 9,269,968 |
| 17 May 2007 | USD | 106.02 | 107.67 | 104.84 | 106.64 | 26.66 | +0.15 (+0.14%) | 12,448,556 |
| 16 May 2007 | USD | 104.14 | 106.85 | 103.6 | 106.49 | 26.6225 | +3.41 (+3.31%) | 17,251,680 |
| 15 May 2007 | USD | 102.59 | 103.4 | 102.25 | 103.08 | 25.77 | +1.26 (+1.24%) | 12,275,720 |
| 14 May 2007 | USD | 101.37 | 102.81 | 100.6 | 101.82 | 25.455 | -0.38 (-0.37%) | 10,732,840 |
| 11 May 2007 | USD | 100.48 | 102.37 | 100.3 | 102.2 | 25.55 | +2.9 (+2.92%) | 10,627,240 |
| 10 May 2007 | USD | 101.41 | 101.41 | 98.62 | 99.3 | 24.825 | -2.34 (-2.30%) | 12,711,604 |
| 9 May 2007 | USD | 101.06 | 101.64 | 99.62 | 101.64 | 25.41 | +0.82 (+0.81%) | 10,110,440 |
| 8 May 2007 | USD | 99.95 | 101.63 | 98.52 | 100.82 | 25.205 | +0.47 (+0.47%) | 14,236,120 |
| 7 May 2007 | USD | 101.59 | 101.81 | 100.25 | 100.35 | 25.0875 | -1.69 (-1.66%) | 9,919,760 |
| 4 May 2007 | USD | 103.74 | 103.92 | 101.55 | 102.04 | 25.51 | -0.61 (-0.59%) | 10,154,980 |
| 3 May 2007 | USD | 102.75 | 103.33 | 102.11 | 102.65 | 25.6625 | +0.58 (+0.57%) | 9,650,980 |
| 2 May 2007 | USD | 101.4 | 102.4 | 101.3 | 102.07 | 25.5175 | +0.53 (+0.52%) | 7,680,084 |
