| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | USD | 52 | 52.32 | 51.63 | 51.79 | 4,143.2 | -0.11 (-0.21%) | 2,923,369 |
| 28 May 2007 | USD | 51.9 | 51.9 | 51.9 | 51.9 | 4,152 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 52.32 | 52.48 | 51.83 | 51.9 | 4,152 | -0.68 (-1.29%) | 2,659,468 |
| 24 May 2007 | USD | 51.55 | 52.71 | 51.1 | 52.58 | 4,206.4 | +1.08 (+2.10%) | 5,789,492 |
| 23 May 2007 | USD | 51.25 | 51.66 | 50.85 | 51.5 | 4,120 | -0.07 (-0.14%) | 3,700,092 |
| 22 May 2007 | USD | 51.35 | 51.58 | 51.03 | 51.57 | 4,125.6 | +0.17 (+0.33%) | 2,558,224 |
| 21 May 2007 | USD | 51.42 | 51.52 | 51 | 51.4 | 4,112 | -0.04 (-0.08%) | 5,019,049 |
| 18 May 2007 | USD | 51.83 | 51.97 | 51.4 | 51.44 | 4,115.2 | -0.76 (-1.46%) | 3,195,497 |
| 17 May 2007 | USD | 52.15 | 52.38 | 51.79 | 52.2 | 4,176 | +0.18 (+0.35%) | 2,366,184 |
| 16 May 2007 | USD | 52.75 | 52.9 | 52 | 52.02 | 4,161.6 | -0.85 (-1.61%) | 3,007,185 |
| 15 May 2007 | USD | 52.65 | 53.03 | 51.98 | 52.87 | 4,229.6 | +0.16 (+0.30%) | 4,555,339 |
| 14 May 2007 | USD | 52.41 | 53.16 | 52.19 | 52.71 | 4,216.8 | +0.26 (+0.50%) | 2,515,116 |
| 11 May 2007 | USD | 53.21 | 53.3 | 52.44 | 52.45 | 4,196 | -0.9 (-1.69%) | 2,572,891 |
| 10 May 2007 | USD | 52.52 | 53.59 | 52.38 | 53.35 | 4,268 | +1.1 (+2.11%) | 3,406,371 |
| 9 May 2007 | USD | 52.6 | 52.77 | 51.98 | 52.25 | 4,180 | -0.13 (-0.25%) | 1,727,086 |
| 8 May 2007 | USD | 52.64 | 52.93 | 52.36 | 52.38 | 4,190.4 | -0.01 (-0.02%) | 1,832,901 |
| 7 May 2007 | USD | 52.42 | 52.44 | 52.16 | 52.39 | 4,191.2 | +0.1 (+0.19%) | 1,616,699 |
| 4 May 2007 | USD | 52.45 | 52.79 | 52.17 | 52.29 | 4,183.2 | -0.26 (-0.49%) | 2,358,075 |
| 3 May 2007 | USD | 53 | 53.16 | 52.55 | 52.55 | 4,204 | -0.65 (-1.22%) | 2,212,912 |
| 2 May 2007 | USD | 53.72 | 53.88 | 52.95 | 53.2 | 4,256 | -0.63 (-1.17%) | 1,952,955 |
| 1 May 2007 | USD | 53.99 | 54.6 | 53.81 | 53.83 | 4,306.4 | -0.27 (-0.50%) | 2,973,730 |
| 30 Apr 2007 | USD | 53.35 | 54.2 | 53.08 | 54.1 | 4,328 | +1.15 (+2.17%) | 1,854,583 |
| 27 Apr 2007 | USD | 53.45 | 53.68 | 52.89 | 52.95 | 4,236 | -0.12 (-0.23%) | 1,302,069 |
| 26 Apr 2007 | USD | 53.15 | 53.45 | 52.92 | 53.07 | 4,245.6 | -0.08 (-0.15%) | 1,794,029 |
| 25 Apr 2007 | USD | 53.75 | 54.14 | 53.01 | 53.15 | 4,252 | -1 (-1.85%) | 2,489,445 |
| 24 Apr 2007 | USD | 54.09 | 54.69 | 53.94 | 54.15 | 4,332 | -0.01 (-0.02%) | 2,742,533 |
| 23 Apr 2007 | USD | 53.8 | 54.24 | 53.65 | 54.16 | 4,332.8 | +0.41 (+0.76%) | 2,089,882 |
| 20 Apr 2007 | USD | 54.2 | 54.35 | 53.7 | 53.75 | 4,300 | -0.95 (-1.74%) | 2,514,714 |
| 19 Apr 2007 | USD | 55.18 | 55.35 | 54.6 | 54.7 | 4,376 | +0.1 (+0.18%) | 2,282,668 |
| 18 Apr 2007 | USD | 55.05 | 55.15 | 54.36 | 54.6 | 4,368 | -0.17 (-0.31%) | 1,535,945 |
