| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 58.91 | 59.9 | 58.85 | 59.89 | 1,197.8 | +0.89 (+1.51%) | 186,200 |
| 6 Jun 2007 | USD | 58.7 | 59.0599 | 58.67 | 59 | 1,180 | +0.634 (+1.09%) | 53,700 |
| 5 Jun 2007 | USD | 58.58 | 58.8192 | 58.32 | 58.3662 | 1,167.324 | +0.086 (+0.15%) | 100,000 |
| 4 Jun 2007 | USD | 58.52 | 58.52 | 58.21 | 58.28 | 1,165.6 | -0.14 (-0.24%) | 37,500 |
| 1 Jun 2007 | USD | 58.15 | 58.485 | 58.051 | 58.42 | 1,168.4 | -0.03 (-0.05%) | 35,800 |
| 31 May 2007 | USD | 58.41 | 58.6455 | 58.33 | 58.45 | 1,169 | -0.29 (-0.49%) | 59,100 |
| 30 May 2007 | USD | 59.68 | 59.68 | 58.73 | 58.74 | 1,174.8 | -0.51 (-0.86%) | 67,000 |
| 29 May 2007 | USD | 59.51 | 59.68 | 59.09 | 59.25 | 1,185 | -0.26 (-0.44%) | 82,100 |
| 28 May 2007 | USD | 59.5101 | 59.5101 | 59.5101 | 59.5101 | 1,190.202 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 59.74 | 59.87 | 59.45 | 59.5101 | 1,190.202 | -0.49 (-0.82%) | 53,000 |
| 24 May 2007 | USD | 59.06 | 60.14 | 58.87 | 60 | 1,200 | +0.952 (+1.61%) | 128,400 |
| 23 May 2007 | USD | 58.6 | 59.08 | 58.39 | 59.0481 | 1,180.962 | +0.378 (+0.64%) | 63,600 |
| 22 May 2007 | USD | 58.78 | 58.9699 | 58.5181 | 58.67 | 1,173.4 | -0.31 (-0.53%) | 44,900 |
| 21 May 2007 | USD | 59.14 | 59.17 | 58.55 | 58.98 | 1,179.6 | -0.21 (-0.35%) | 113,300 |
| 18 May 2007 | USD | 59.43 | 59.5499 | 59.18 | 59.19 | 1,183.8 | -0.38 (-0.64%) | 55,300 |
| 17 May 2007 | USD | 59.55 | 59.67 | 59.31 | 59.57 | 1,191.4 | +0.22 (+0.37%) | 44,300 |
| 16 May 2007 | USD | 59.7 | 60.13 | 59.35 | 59.35 | 1,187 | -0.65 (-1.08%) | 58,400 |
| 15 May 2007 | USD | 59.43 | 60 | 59.18 | 60 | 1,200 | +0.5 (+0.84%) | 49,600 |
| 14 May 2007 | USD | 58.96 | 59.77 | 58.95 | 59.5 | 1,190 | +0.47 (+0.80%) | 37,800 |
| 11 May 2007 | USD | 59.71 | 59.75 | 59.03 | 59.03 | 1,180.6 | -0.73 (-1.22%) | 90,900 |
| 10 May 2007 | USD | 59.25 | 59.86 | 58.98 | 59.76 | 1,195.2 | +0.89 (+1.51%) | 49,200 |
| 9 May 2007 | USD | 59.4 | 59.4 | 58.72 | 58.87 | 1,177.4 | -0.23 (-0.39%) | 52,200 |
| 8 May 2007 | USD | 59.43 | 59.52 | 59 | 59.1 | 1,182 | -0.05 (-0.08%) | 29,800 |
| 7 May 2007 | USD | 59.2 | 59.2 | 58.92 | 59.15 | 1,183 | -0.02 (-0.03%) | 31,100 |
| 4 May 2007 | USD | 59.07 | 59.32 | 58.8 | 59.1699 | 1,183.398 | -0.01 (-0.02%) | 86,900 |
| 3 May 2007 | USD | 59.27 | 59.34 | 58.9901 | 59.18 | 1,183.6 | -0.14 (-0.24%) | 26,200 |
| 2 May 2007 | USD | 59.69 | 59.69 | 59.1 | 59.32 | 1,186.4 | -0.5 (-0.84%) | 49,400 |
| 1 May 2007 | USD | 59.8 | 60.34 | 59.72 | 59.82 | 1,196.4 | -0.11 (-0.18%) | 88,700 |
| 30 Apr 2007 | USD | 59.35 | 59.93 | 59.2 | 59.93 | 1,198.6 | +0.83 (+1.40%) | 38,400 |
| 27 Apr 2007 | USD | 59.33 | 59.49 | 59.1 | 59.1 | 1,182 | -0.07 (-0.12%) | 38,800 |
