| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 66.39 | 66.8 | 65.99 | 66.729 | 44.486 | +0.339 (+0.51%) | 25,350 |
| 12 Jun 2007 | USD | 66.89 | 67 | 66.17 | 66.39 | 44.26 | -1.3 (-1.92%) | 22,500 |
| 11 Jun 2007 | USD | 66.8 | 68.11 | 66.55 | 67.69 | 45.1267 | +1 (+1.50%) | 41,700 |
| 8 Jun 2007 | USD | 65.67 | 66.8 | 65.35 | 66.69 | 44.46 | +1.44 (+2.21%) | 27,150 |
| 7 Jun 2007 | USD | 66.16 | 66.31 | 64.63 | 65.25 | 43.5 | -0.95 (-1.44%) | 47,850 |
| 6 Jun 2007 | USD | 67.25 | 67.25 | 66.1301 | 66.2 | 44.1333 | -1.59 (-2.35%) | 27,300 |
| 5 Jun 2007 | USD | 67.8 | 68.47 | 67.09 | 67.79 | 45.1933 | +1.235 (+1.86%) | 65,100 |
| 4 Jun 2007 | USD | 66.75 | 67 | 66.36 | 66.555 | 44.37 | -0.545 (-0.81%) | 21,300 |
| 1 Jun 2007 | USD | 67.9 | 67.9 | 66.82 | 67.1 | 44.7333 | +0.66 (+0.99%) | 34,800 |
| 31 May 2007 | USD | 66.31 | 67.23 | 66.2299 | 66.44 | 44.2933 | +0.67 (+1.02%) | 59,550 |
| 30 May 2007 | USD | 63.8 | 65.98 | 63.8 | 65.77 | 43.8467 | -0.13 (-0.20%) | 130,500 |
| 29 May 2007 | USD | 66.5 | 66.8 | 65.78 | 65.9 | 43.9333 | -1.17 (-1.74%) | 36,900 |
| 28 May 2007 | USD | 67.07 | 67.07 | 67.07 | 67.07 | 44.7133 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 66.5 | 67.48 | 66.08 | 67.07 | 44.7133 | +0.13 (+0.19%) | 72,150 |
| 24 May 2007 | USD | 69.25 | 69.5201 | 66.01 | 66.94 | 44.6267 | -2.16 (-3.13%) | 101,400 |
| 23 May 2007 | USD | 69.1 | 70 | 69 | 69.1 | 46.0667 | +0.64 (+0.93%) | 72,150 |
| 22 May 2007 | USD | 68.99 | 68.99 | 68.12 | 68.46 | 45.64 | -0.64 (-0.93%) | 53,850 |
| 21 May 2007 | USD | 68.18 | 69.49 | 67.65 | 69.1 | 46.0667 | +2.23 (+3.33%) | 136,050 |
| 18 May 2007 | USD | 66.9 | 67.559 | 66.75 | 66.87 | 44.58 | -0.61 (-0.90%) | 49,200 |
| 17 May 2007 | USD | 65.51 | 67.69 | 65.51 | 67.48 | 44.9867 | -2.93 (-4.16%) | 175,350 |
| 16 May 2007 | USD | 70.49 | 71.16 | 69.6601 | 70.41 | 46.94 | -1.35 (-1.88%) | 124,500 |
| 15 May 2007 | USD | 72.85 | 73.25 | 71.5 | 71.76 | 47.84 | -2.24 (-3.03%) | 71,250 |
| 14 May 2007 | USD | 74.35 | 75.95 | 73 | 74 | 49.3333 | +5.37 (+7.82%) | 310,800 |
| 11 May 2007 | USD | 65.3 | 70.2 | 65.3 | 68.63 | 45.7533 | +4.73 (+7.40%) | 258,300 |
| 10 May 2007 | USD | 64.61 | 64.61 | 63.83 | 63.9 | 42.6 | +1 (+1.59%) | 74,550 |
| 9 May 2007 | USD | 62.35 | 63 | 62.35 | 62.9 | 41.9333 | +2.05 (+3.37%) | 40,800 |
| 8 May 2007 | USD | 60.5 | 61.08 | 60.0701 | 60.85 | 40.5667 | +0.95 (+1.59%) | 53,100 |
| 7 May 2007 | USD | 59.65 | 60.29 | 59.6 | 59.9 | 39.9333 | +0.46 (+0.77%) | 31,500 |
| 4 May 2007 | USD | 59.53 | 59.75 | 59.42 | 59.44 | 39.6267 | -0.01 (-0.02%) | 17,700 |
| 3 May 2007 | USD | 58.99 | 59.67 | 58.99 | 59.45 | 39.6333 | +1.46 (+2.52%) | 21,750 |
