| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 60.75 | 61.15 | 60.15 | 61.05 | 61.05 | +0.88 (+1.46%) | 144,100 |
| 12 Jun 2007 | USD | 61.35 | 61.77 | 60.17 | 60.17 | 60.17 | -1.43 (-2.32%) | 229,800 |
| 11 Jun 2007 | USD | 61.24 | 61.93 | 61.04 | 61.6 | 61.6 | +0.03 (+0.05%) | 125,200 |
| 8 Jun 2007 | USD | 60.71 | 61.88 | 60.52 | 61.57 | 61.57 | +0.87 (+1.43%) | 137,100 |
| 7 Jun 2007 | USD | 62.9 | 63 | 60.6 | 60.7 | 60.7 | -2.8 (-4.41%) | 280,900 |
| 6 Jun 2007 | USD | 64.42 | 64.55 | 62.41 | 63.5 | 63.5 | -1.88 (-2.88%) | 316,100 |
| 5 Jun 2007 | USD | 65.65 | 66 | 64.79 | 65.38 | 65.38 | -0.72 (-1.09%) | 273,900 |
| 4 Jun 2007 | USD | 66.62 | 66.99 | 65.61 | 66.1 | 66.1 | -0.52 (-0.78%) | 129,000 |
| 1 Jun 2007 | USD | 67.4 | 68.12 | 66.5 | 66.62 | 66.62 | -0.28 (-0.42%) | 241,600 |
| 31 May 2007 | USD | 66 | 67.66 | 65.62 | 66.9 | 66.9 | +3.59 (+5.67%) | 966,200 |
| 30 May 2007 | USD | 63.2 | 63.64 | 62.79 | 63.31 | 63.31 | -0.48 (-0.75%) | 98,400 |
| 29 May 2007 | USD | 62.71 | 63.85 | 62.62 | 63.79 | 63.79 | +1.33 (+2.13%) | 90,700 |
| 28 May 2007 | USD | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 62.93 | 63.03 | 62.09 | 62.46 | 62.46 | -0.19 (-0.30%) | 68,800 |
| 24 May 2007 | USD | 64.77 | 65.06 | 62.33 | 62.65 | 62.65 | -2.3 (-3.54%) | 173,400 |
| 23 May 2007 | USD | 65.24 | 65.4 | 64.84 | 64.95 | 64.95 | -0.04 (-0.06%) | 242,300 |
| 22 May 2007 | USD | 64.52 | 65.38 | 64.05 | 64.99 | 64.99 | +0.47 (+0.73%) | 154,900 |
| 21 May 2007 | USD | 63.05 | 64.95 | 62.8 | 64.52 | 64.52 | +1.27 (+2.01%) | 177,700 |
| 18 May 2007 | USD | 61.95 | 63.86 | 61.5 | 63.25 | 63.25 | +1.49 (+2.41%) | 146,200 |
| 17 May 2007 | USD | 62.63 | 62.93 | 61.59 | 61.76 | 61.76 | -1.13 (-1.80%) | 102,100 |
| 16 May 2007 | USD | 61.31 | 62.99 | 61.25 | 62.89 | 62.89 | +1.8 (+2.95%) | 150,600 |
| 15 May 2007 | USD | 62.5 | 62.97 | 60.9 | 61.09 | 61.09 | -1.45 (-2.32%) | 143,300 |
| 14 May 2007 | USD | 63.03 | 63.25 | 62.34 | 62.54 | 62.54 | -0.49 (-0.78%) | 124,600 |
| 11 May 2007 | USD | 62.2 | 63.09 | 62.16 | 63.03 | 63.03 | +1.07 (+1.73%) | 90,800 |
| 10 May 2007 | USD | 63.24 | 63.24 | 61.82 | 61.96 | 61.96 | -1.53 (-2.41%) | 165,100 |
| 9 May 2007 | USD | 62.6 | 63.57 | 62.43 | 63.49 | 63.49 | +0.65 (+1.03%) | 165,300 |
| 8 May 2007 | USD | 62.75 | 63 | 61.79 | 62.84 | 62.84 | -0.31 (-0.49%) | 166,000 |
| 7 May 2007 | USD | 64.14 | 64.55 | 63.05 | 63.15 | 63.15 | -0.92 (-1.44%) | 112,900 |
| 4 May 2007 | USD | 64.55 | 64.56 | 63.64 | 64.07 | 64.07 | -0.61 (-0.94%) | 135,000 |
| 3 May 2007 | USD | 64.84 | 65.03 | 64.21 | 64.68 | 64.68 | -0.19 (-0.29%) | 87,600 |
