| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 52.02 | 52.29 | 50.5901 | 51.25 | 8.5417 | -1.65 (-3.12%) | 1,343,500 |
| 5 Jun 2007 | USD | 53.94 | 53.94 | 52.5 | 52.9 | 8.8167 | -1.5 (-2.76%) | 1,319,940 |
| 4 Jun 2007 | USD | 53.98 | 54.72 | 53.5 | 54.4 | 9.0667 | -0.62 (-1.13%) | 850,324 |
| 1 Jun 2007 | USD | 53.48 | 55.02 | 53.48 | 55.02 | 9.17 | +1.77 (+3.32%) | 1,008,620 |
| 31 May 2007 | USD | 54.13 | 54.15 | 52.86 | 53.25 | 8.875 | +0.15 (+0.28%) | 1,288,541 |
| 30 May 2007 | USD | 50.31 | 53.3 | 50.19 | 53.1 | 8.85 | +1.27 (+2.45%) | 919,300 |
| 29 May 2007 | USD | 51.95 | 52.47 | 51.1 | 51.83 | 8.6383 | +0.8 (+1.57%) | 1,077,075 |
| 28 May 2007 | USD | 51.03 | 51.03 | 51.03 | 51.03 | 8.505 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 49.56 | 51.2 | 49.4 | 51.03 | 8.505 | +2.28 (+4.68%) | 1,124,960 |
| 24 May 2007 | USD | 49.75 | 50.63 | 48.38 | 48.75 | 8.125 | -1.58 (-3.14%) | 2,205,780 |
| 23 May 2007 | USD | 51.43 | 51.75 | 49.91 | 50.33 | 8.3883 | -1.32 (-2.56%) | 1,593,453 |
| 22 May 2007 | USD | 52.6 | 52.77 | 51.31 | 51.65 | 8.6083 | -1.1 (-2.09%) | 990,240 |
| 21 May 2007 | USD | 52.9 | 53.5 | 52.5 | 52.75 | 8.7917 | +0.27 (+0.51%) | 1,267,230 |
| 18 May 2007 | USD | 51.84 | 52.8 | 51.56 | 52.48 | 8.7467 | +0.64 (+1.23%) | 906,040 |
| 17 May 2007 | USD | 50.87 | 52.05 | 50.23 | 51.84 | 8.64 | +0.75 (+1.47%) | 873,300 |
| 16 May 2007 | USD | 50.12 | 51.2 | 49.6 | 51.09 | 8.515 | +1.46 (+2.94%) | 1,121,280 |
| 15 May 2007 | USD | 49.39 | 50.48 | 49.13 | 49.63 | 8.2717 | +0.28 (+0.57%) | 1,177,380 |
| 14 May 2007 | USD | 49.9 | 50.2 | 48.85 | 49.35 | 8.225 | -0.56 (-1.12%) | 851,540 |
| 11 May 2007 | USD | 49.03 | 50.49 | 48.96 | 49.91 | 8.3183 | +0.76 (+1.55%) | 2,196,080 |
| 10 May 2007 | USD | 49.17 | 49.44 | 48.05 | 49.15 | 8.1917 | -0.15 (-0.30%) | 2,210,126 |
| 9 May 2007 | USD | 45.56 | 49.8 | 45.54 | 49.3 | 8.2167 | +2.86 (+6.16%) | 1,971,480 |
| 8 May 2007 | USD | 46.04 | 46.64 | 45.3 | 46.44 | 7.74 | +0.52 (+1.13%) | 832,920 |
| 7 May 2007 | USD | 45.4 | 46.05 | 45.26 | 45.92 | 7.6533 | +0.83 (+1.84%) | 766,959 |
| 4 May 2007 | USD | 43.68 | 45.67 | 43.52 | 45.09 | 7.515 | +1.52 (+3.49%) | 1,910,600 |
| 3 May 2007 | USD | 43.57 | 43.98 | 43.24 | 43.57 | 7.2617 | +0.01 (+0.02%) | 773,600 |
| 2 May 2007 | USD | 42.81 | 43.81 | 42.45 | 43.56 | 7.26 | +0.6 (+1.40%) | 873,000 |
| 1 May 2007 | USD | 43.06 | 43.65 | 42.43 | 42.96 | 7.16 | -0.05 (-0.12%) | 493,840 |
| 30 Apr 2007 | USD | 43.71 | 44.1 | 42.89 | 43.01 | 7.1683 | -0.47 (-1.08%) | 521,840 |
| 27 Apr 2007 | USD | 42.78 | 43.49 | 42.7 | 43.48 | 7.2467 | -0.16 (-0.37%) | 944,800 |
| 26 Apr 2007 | USD | 44.27 | 44.27 | 43.35 | 43.64 | 7.2733 | -0.66 (-1.49%) | 645,900 |
