| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | USD | 80.43 | 80.64 | 80.01 | 80.31 | 26.77 | +0.27 (+0.34%) | 57,300 |
| 30 May 2007 | USD | 78.15 | 80.04 | 78.15 | 80.04 | 26.68 | +1.2 (+1.52%) | 108,800 |
| 29 May 2007 | USD | 78.96 | 78.96 | 78.4548 | 78.84 | 26.28 | +0.42 (+0.54%) | 44,400 |
| 28 May 2007 | USD | 78.42 | 78.42 | 78.42 | 78.42 | 26.14 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 78.21 | 79.47 | 78.0375 | 78.42 | 26.14 | +0.57 (+0.73%) | 38,200 |
| 24 May 2007 | USD | 79.32 | 79.7985 | 77.58 | 77.85 | 25.95 | -1.35 (-1.70%) | 87,900 |
| 23 May 2007 | USD | 79.53 | 80.04 | 79.2 | 79.2 | 26.4 | -0.09 (-0.11%) | 43,800 |
| 22 May 2007 | USD | 79.65 | 79.68 | 79.1643 | 79.29 | 26.43 | -0.03 (-0.04%) | 92,200 |
| 21 May 2007 | USD | 79.05 | 80.7 | 78.84 | 79.32 | 26.44 | +0.57 (+0.72%) | 114,500 |
| 18 May 2007 | USD | 78.66 | 78.96 | 78.12 | 78.75 | 26.25 | +0.36 (+0.46%) | 32,800 |
| 17 May 2007 | USD | 78.3 | 78.6 | 77.97 | 78.39 | 26.13 | -0.06 (-0.08%) | 36,700 |
| 16 May 2007 | USD | 78.72 | 78.72 | 77.85 | 78.45 | 26.15 | +0.12 (+0.15%) | 76,300 |
| 15 May 2007 | USD | 78.9 | 79.26 | 78.12 | 78.33 | 26.11 | -0.42 (-0.53%) | 64,300 |
| 14 May 2007 | USD | 79.29 | 79.29 | 78.5103 | 78.75 | 26.25 | -0.21 (-0.27%) | 29,400 |
| 11 May 2007 | USD | 77.7 | 78.99 | 77.7 | 78.96 | 26.32 | +1.05 (+1.35%) | 45,900 |
| 10 May 2007 | USD | 78.96 | 78.96 | 77.7 | 77.91 | 25.97 | -1.38 (-1.74%) | 83,900 |
| 9 May 2007 | USD | 78.3 | 79.35 | 78.27 | 79.29 | 26.43 | +1.02 (+1.30%) | 61,600 |
| 8 May 2007 | USD | 78 | 78.33 | 77.25 | 78.27 | 26.09 | +0.09 (+0.12%) | 103,000 |
| 7 May 2007 | USD | 78.51 | 78.51 | 77.94 | 78.18 | 26.06 | +0.06 (+0.08%) | 65,900 |
| 4 May 2007 | USD | 78 | 79.8 | 77.8236 | 78.12 | 26.04 | +0.33 (+0.42%) | 34,100 |
| 3 May 2007 | USD | 78.15 | 78.15 | 77.49 | 77.79 | 25.93 | -0.24 (-0.31%) | 73,400 |
| 2 May 2007 | USD | 76.59 | 78.21 | 76.59 | 78.03 | 26.01 | +1.53 (+2%) | 62,800 |
| 1 May 2007 | USD | 76.68 | 76.9395 | 75.99 | 76.5 | 25.5 | -0.51 (-0.66%) | 48,600 |
| 30 Apr 2007 | USD | 78.03 | 78.15 | 76.89 | 77.01 | 25.67 | -1.23 (-1.57%) | 94,000 |
| 27 Apr 2007 | USD | 78 | 78.36 | 77.76 | 78.24 | 26.08 | -0.18 (-0.23%) | 43,200 |
| 26 Apr 2007 | USD | 78.42 | 78.57 | 77.97 | 78.42 | 26.14 | +0.36 (+0.46%) | 72,300 |
| 25 Apr 2007 | USD | 77.91 | 79.59 | 77.55 | 78.06 | 26.02 | +0.36 (+0.46%) | 55,600 |
| 24 Apr 2007 | USD | 77.97 | 77.97 | 77.25 | 77.7 | 25.9 | -0.18 (-0.23%) | 81,700 |
| 23 Apr 2007 | USD | 77.58 | 78.03 | 77.55 | 77.88 | 25.96 | +0.48 (+0.62%) | 76,500 |
| 20 Apr 2007 | USD | 77.46 | 77.79 | 76.95 | 77.4 | 25.8 | +0.72 (+0.94%) | 92,600 |
