| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 59 | 59 | 58.05 | 58.085 | 11.617 | -1.045 (-1.77%) | 96,957 |
| 6 Jun 2007 | USD | 59.12 | 59.18 | 58.915 | 59.13 | 11.826 | -0.51 (-0.86%) | 31,615 |
| 5 Jun 2007 | USD | 60.01 | 60.01 | 59.45 | 59.64 | 11.928 | -0.43 (-0.72%) | 34,937 |
| 4 Jun 2007 | USD | 59.9 | 60.13 | 59.87 | 60.07 | 12.014 | +0.1 (+0.17%) | 29,901 |
| 1 Jun 2007 | USD | 59.79 | 60.17 | 59.79 | 59.97 | 11.994 | +0.47 (+0.79%) | 67,031 |
| 31 May 2007 | USD | 59.5342 | 59.61 | 59.34 | 59.5 | 11.9 | +0.22 (+0.37%) | 14,663 |
| 30 May 2007 | USD | 58.47 | 59.28 | 58.34 | 59.28 | 11.856 | +0.51 (+0.87%) | 57,455 |
| 29 May 2007 | USD | 58.62 | 58.96 | 58.39 | 58.77 | 11.754 | +0.31 (+0.53%) | 54,033 |
| 28 May 2007 | USD | 58.46 | 58.46 | 58.46 | 58.46 | 11.692 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 58.34 | 59.11 | 58.14 | 58.46 | 11.692 | +0.58 (+1.00%) | 49,609 |
| 24 May 2007 | USD | 58.82 | 59.16 | 57.8 | 57.88 | 11.576 | -0.88 (-1.50%) | 85,276 |
| 23 May 2007 | USD | 58.96 | 59.42 | 58.75 | 58.76 | 11.752 | -0.2 (-0.34%) | 39,958 |
| 22 May 2007 | USD | 58.69 | 59.54 | 58.57 | 58.96 | 11.792 | +0.35 (+0.60%) | 59,343 |
| 21 May 2007 | USD | 58.21 | 58.79 | 57.8986 | 58.61 | 11.722 | +0.63 (+1.09%) | 8,916 |
| 18 May 2007 | USD | 57.56 | 58.12 | 57.39 | 57.98 | 11.596 | +0.35 (+0.61%) | 114,962 |
| 17 May 2007 | USD | 57.64 | 57.7 | 57.35 | 57.63 | 11.526 | 0.0 (0.0%) | 11,311 |
| 16 May 2007 | USD | 57.85 | 57.85 | 57.0838 | 57.63 | 11.526 | +0.19 (+0.33%) | 79,467 |
| 15 May 2007 | USD | 57.8 | 58.19 | 57.29 | 57.44 | 11.488 | -0.26 (-0.45%) | 12,876 |
| 14 May 2007 | USD | 58.22 | 58.22 | 57.64 | 57.7 | 11.54 | -0.54 (-0.93%) | 26,133 |
| 11 May 2007 | USD | 57.84 | 58.24 | 57.74 | 58.24 | 11.648 | +0.73 (+1.27%) | 45,876 |
| 10 May 2007 | USD | 58.29 | 58.29 | 57.5 | 57.51 | 11.502 | -1.11 (-1.89%) | 28,129 |
| 9 May 2007 | USD | 58.02 | 58.69 | 57.97 | 58.62 | 11.724 | +0.4 (+0.69%) | 31,089 |
| 8 May 2007 | USD | 58.02 | 58.27 | 57.58 | 58.22 | 11.644 | -0.08 (-0.14%) | 49,882 |
| 7 May 2007 | USD | 58.46 | 59.26 | 58.17 | 58.3 | 11.66 | +0.1 (+0.17%) | 31,472 |
| 4 May 2007 | USD | 58.26 | 58.32 | 58.04 | 58.2 | 11.64 | +0.03 (+0.05%) | 44,108 |
| 3 May 2007 | USD | 58.14 | 58.88 | 57.93 | 58.17 | 11.634 | +0.1 (+0.17%) | 42,116 |
| 2 May 2007 | USD | 57.38 | 58.82 | 57.28 | 58.07 | 11.614 | +0.84 (+1.47%) | 67,197 |
| 1 May 2007 | USD | 57.03 | 57.3399 | 56.73 | 57.23 | 11.446 | +0.15 (+0.26%) | 45,239 |
| 30 Apr 2007 | USD | 58.16 | 58.16 | 57.08 | 57.08 | 11.416 | -1.06 (-1.82%) | 27,840 |
| 27 Apr 2007 | USD | 58.55 | 58.55 | 57.92 | 58.14 | 11.628 | -0.32 (-0.55%) | 41,210 |
