| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | USD | 40.86 | 42.43 | 40.7 | 42.17 | 42.17 | +2.52 (+6.36%) | 353,708 |
| 18 Jun 2007 | USD | 39.8 | 40.02 | 39.02 | 39.65 | 39.65 | +0.08 (+0.20%) | 254,732 |
| 15 Jun 2007 | USD | 40.55 | 40.59 | 39.27 | 39.57 | 39.57 | -0.03 (-0.08%) | 431,650 |
| 14 Jun 2007 | USD | 38.38 | 40.36 | 38.38 | 39.6 | 39.6 | +0.6 (+1.54%) | 278,733 |
| 13 Jun 2007 | USD | 40.16 | 40.16 | 38.26 | 39 | 39 | -0.39 (-0.99%) | 261,707 |
| 12 Jun 2007 | USD | 37.8 | 41.89 | 35.68 | 39.39 | 39.39 | -2.92 (-6.90%) | 1,723,674 |
| 11 Jun 2007 | USD | 40.62 | 42.32 | 40.5 | 42.31 | 42.31 | +2.01 (+4.99%) | 399,850 |
| 8 Jun 2007 | USD | 38.81 | 40.365 | 38.02 | 40.3 | 40.3 | +1.48 (+3.81%) | 155,540 |
| 7 Jun 2007 | USD | 39.55 | 39.68 | 38.6 | 38.82 | 38.82 | -0.76 (-1.92%) | 128,278 |
| 6 Jun 2007 | USD | 39.7 | 39.73 | 38.85 | 39.58 | 39.58 | -0.27 (-0.68%) | 93,382 |
| 5 Jun 2007 | USD | 39.54 | 40.18 | 39.25 | 39.85 | 39.85 | +0.3 (+0.76%) | 163,790 |
| 4 Jun 2007 | USD | 38.29 | 39.61 | 38.29 | 39.55 | 39.55 | +1.27 (+3.32%) | 170,147 |
| 1 Jun 2007 | USD | 39.4 | 39.4 | 37.4 | 38.28 | 38.28 | -0.32 (-0.83%) | 282,611 |
| 31 May 2007 | USD | 38.93 | 39.41 | 38.15 | 38.6 | 38.6 | -0.35 (-0.90%) | 223,750 |
| 30 May 2007 | USD | 39.2 | 39.2 | 38.15 | 38.95 | 38.95 | -0.44 (-1.12%) | 177,147 |
| 29 May 2007 | USD | 37.67 | 39.49 | 37.67 | 39.39 | 39.39 | +1.97 (+5.26%) | 143,046 |
| 28 May 2007 | USD | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 38.14 | 38.21 | 36.89 | 37.42 | 37.42 | -0.62 (-1.63%) | 87,978 |
| 24 May 2007 | USD | 37.99 | 38.47 | 37.57 | 38.04 | 38.04 | +0.09 (+0.24%) | 108,014 |
| 23 May 2007 | USD | 37.38 | 38.73 | 37.38 | 37.95 | 37.95 | +0.71 (+1.91%) | 133,199 |
| 22 May 2007 | USD | 37.58 | 38.21 | 36.68 | 37.24 | 37.24 | -0.46 (-1.22%) | 101,722 |
| 21 May 2007 | USD | 36.9 | 37.87 | 36.75 | 37.7 | 37.7 | +0.7 (+1.89%) | 59,201 |
| 18 May 2007 | USD | 36.91 | 37.07 | 36.05 | 37 | 37 | +0.23 (+0.63%) | 102,167 |
| 17 May 2007 | USD | 37.35 | 37.55 | 36.532 | 36.77 | 36.77 | -0.58 (-1.55%) | 102,077 |
| 16 May 2007 | USD | 37.14 | 37.5 | 36.51 | 37.35 | 37.35 | +0.24 (+0.65%) | 93,724 |
| 15 May 2007 | USD | 38.71 | 38.75 | 36.832 | 37.11 | 37.11 | -1.56 (-4.03%) | 219,797 |
| 14 May 2007 | USD | 39.39 | 39.41 | 38.5 | 38.67 | 38.67 | -0.58 (-1.48%) | 146,183 |
| 11 May 2007 | USD | 39.65 | 39.75 | 38.48 | 39.25 | 39.25 | +0.35 (+0.90%) | 107,984 |
| 10 May 2007 | USD | 38.8 | 39.04 | 37.95 | 38.9 | 38.9 | -0.01 (-0.03%) | 111,695 |
| 9 May 2007 | USD | 38.62 | 39.15 | 38.5 | 38.91 | 38.91 | +0.15 (+0.39%) | 86,074 |
