| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | USD | 53.53 | 53.5884 | 53.149 | 53.27 | 17.7567 | -0.48 (-0.89%) | 30,400 |
| 21 Jun 2007 | USD | 53.45 | 53.84 | 53.3 | 53.75 | 17.9167 | +0.317 (+0.59%) | 31,100 |
| 20 Jun 2007 | USD | 54.28 | 54.28 | 53.4312 | 53.4332 | 17.8111 | -0.887 (-1.63%) | 26,100 |
| 19 Jun 2007 | USD | 54.11 | 54.3595 | 53.941 | 54.32 | 18.1067 | +0.18 (+0.33%) | 45,100 |
| 18 Jun 2007 | USD | 54.2 | 54.33 | 54.1 | 54.14 | 18.0467 | -0.04 (-0.07%) | 35,300 |
| 15 Jun 2007 | USD | 54.41 | 54.51 | 54.18 | 54.18 | 18.06 | 0.0 (0.0%) | 32,100 |
| 14 Jun 2007 | USD | 54.1 | 54.4188 | 54.088 | 54.18 | 18.06 | +0.17 (+0.31%) | 23,800 |
| 13 Jun 2007 | USD | 53.68 | 54.02 | 53.51 | 54.01 | 18.0033 | +0.55 (+1.03%) | 37,700 |
| 12 Jun 2007 | USD | 53.74 | 53.99 | 53.4201 | 53.46 | 17.82 | -0.43 (-0.80%) | 56,000 |
| 11 Jun 2007 | USD | 53.63 | 54.12 | 53.63 | 53.89 | 17.9633 | +0.04 (+0.07%) | 30,900 |
| 8 Jun 2007 | USD | 53.25 | 53.88 | 53.0876 | 53.85 | 17.95 | +0.48 (+0.90%) | 56,500 |
| 7 Jun 2007 | USD | 54.2 | 54.24 | 53.321 | 53.37 | 17.79 | -0.96 (-1.77%) | 51,500 |
| 6 Jun 2007 | USD | 54.36 | 54.41 | 54.174 | 54.33 | 18.11 | -0.32 (-0.59%) | 31,000 |
| 5 Jun 2007 | USD | 54.9 | 54.9 | 54.5301 | 54.65 | 18.2167 | -0.39 (-0.71%) | 49,900 |
| 4 Jun 2007 | USD | 54.8 | 55.13 | 54.77 | 55.04 | 18.3467 | +0.19 (+0.35%) | 31,100 |
| 1 Jun 2007 | USD | 54.94 | 55.02 | 54.76 | 54.85 | 18.2833 | +0.25 (+0.46%) | 34,800 |
| 31 May 2007 | USD | 54.55 | 54.74 | 54.51 | 54.6 | 18.2 | 0.0 (0.0%) | 116,000 |
| 30 May 2007 | USD | 54.22 | 54.6425 | 54.1501 | 54.6 | 18.2 | +0.29 (+0.53%) | 27,300 |
| 29 May 2007 | USD | 54.4 | 54.44 | 54.12 | 54.31 | 18.1033 | +0.12 (+0.22%) | 35,000 |
| 28 May 2007 | USD | 54.19 | 54.19 | 54.19 | 54.19 | 18.0633 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 54.08 | 54.26 | 54 | 54.19 | 18.0633 | +0.37 (+0.69%) | 28,600 |
| 24 May 2007 | USD | 54.31 | 54.61 | 53.7707 | 53.82 | 17.94 | -0.52 (-0.96%) | 31,800 |
| 23 May 2007 | USD | 54.57 | 54.81 | 54.34 | 54.34 | 18.1133 | -0.21 (-0.38%) | 38,200 |
| 22 May 2007 | USD | 54.5 | 54.71 | 54.47 | 54.55 | 18.1833 | +0.04 (+0.07%) | 29,200 |
| 21 May 2007 | USD | 54.51 | 54.66 | 54.4 | 54.51 | 18.17 | +0.049 (+0.09%) | 65,100 |
| 18 May 2007 | USD | 54.12 | 54.49 | 54.12 | 54.4608 | 18.1536 | +0.401 (+0.74%) | 30,500 |
| 17 May 2007 | USD | 54.02 | 54.25 | 54 | 54.06 | 18.02 | -0.06 (-0.11%) | 33,800 |
| 16 May 2007 | USD | 53.85 | 54.1394 | 53.77 | 54.12 | 18.04 | +0.3 (+0.56%) | 26,200 |
| 15 May 2007 | USD | 54.1 | 54.3 | 53.82 | 53.82 | 17.94 | -0.17 (-0.31%) | 42,200 |
| 14 May 2007 | USD | 54.15 | 54.31 | 53.89 | 53.99 | 17.9967 | -0.166 (-0.31%) | 39,400 |
