| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | USD | 35.09 | 35.2 | 34.85 | 35 | 315,000.063 | 0.0 (0.0%) | 4,000 |
| 8 Jun 2007 | USD | 35.2 | 35.41 | 34.63 | 35 | 315,000.063 | -0.25 (-0.71%) | 37,700 |
| 7 Jun 2007 | USD | 35.88 | 36.04 | 34.5101 | 35.25 | 317,250.0635 | -0.75 (-2.08%) | 52,300 |
| 6 Jun 2007 | USD | 35.96 | 36.01 | 35.28 | 36 | 324,000.0648 | +0.05 (+0.14%) | 31,100 |
| 5 Jun 2007 | USD | 35.5 | 36.2 | 35.08 | 35.95 | 323,550.0647 | +0.61 (+1.73%) | 18,400 |
| 4 Jun 2007 | USD | 35.02 | 35.4 | 35.02 | 35.34 | 318,060.0636 | -0.01 (-0.03%) | 13,000 |
| 1 Jun 2007 | USD | 35.42 | 35.6 | 35.25 | 35.35 | 318,150.0636 | -0.15 (-0.42%) | 66,400 |
| 31 May 2007 | USD | 35.4699 | 36 | 35.18 | 35.5 | 319,500.0639 | 0.0 (0.0%) | 32,900 |
| 30 May 2007 | USD | 36.13 | 36.39 | 35.5 | 35.5 | 319,500.0639 | -0.67 (-1.85%) | 10,600 |
| 29 May 2007 | USD | 36.75 | 36.75 | 30.9 | 36.17 | 325,530.0651 | -1.23 (-3.29%) | 102,000 |
| 28 May 2007 | USD | 37.4 | 37.4 | 37.4 | 37.4 | 336,600.0673 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 37.5 | 37.5 | 37 | 37.4 | 336,600.0673 | -0.35 (-0.93%) | 8,400 |
| 24 May 2007 | USD | 36.75 | 37.75 | 36.48 | 37.75 | 339,750.068 | +0.35 (+0.94%) | 30,100 |
| 23 May 2007 | USD | 38.8501 | 38.88 | 36.21 | 37.4 | 336,600.0673 | -1.6 (-4.10%) | 72,000 |
| 22 May 2007 | USD | 39.15 | 39.19 | 38.16 | 39 | 351,000.0702 | -0.15 (-0.38%) | 11,500 |
| 21 May 2007 | USD | 39 | 39.65 | 39 | 39.15 | 352,350.0705 | -0.01 (-0.03%) | 11,100 |
| 18 May 2007 | USD | 40.2 | 40.2 | 38.85 | 39.16 | 352,440.0705 | -0.84 (-2.10%) | 41,900 |
| 17 May 2007 | USD | 40.4 | 40.4 | 39.36 | 40 | 360,000.072 | -0.2 (-0.50%) | 53,800 |
| 16 May 2007 | USD | 40.84 | 41.25 | 39.25 | 40.2 | 361,800.0724 | -0.58 (-1.42%) | 20,900 |
| 15 May 2007 | USD | 40.75 | 41.16 | 40.4401 | 40.78 | 367,020.0734 | -0.12 (-0.29%) | 18,600 |
| 14 May 2007 | USD | 39.6 | 41.1899 | 39.6 | 40.9 | 368,100.0736 | +0.9 (+2.25%) | 18,200 |
| 11 May 2007 | USD | 39.47 | 40.14 | 39.47 | 40 | 360,000.072 | +0.1 (+0.25%) | 38,500 |
| 10 May 2007 | USD | 39.65 | 40.1 | 39.4101 | 39.9 | 359,100.0718 | +0.3 (+0.76%) | 10,700 |
| 9 May 2007 | USD | 39.45 | 39.8 | 39.32 | 39.6001 | 356,400.9713 | +0.05 (+0.13%) | 6,600 |
| 8 May 2007 | USD | 39.64 | 39.64 | 39.3 | 39.55 | 355,950.0712 | -0.02 (-0.05%) | 5,700 |
| 7 May 2007 | USD | 39.25 | 39.7 | 39.17 | 39.57 | 356,130.0712 | -0.15 (-0.38%) | 11,700 |
| 4 May 2007 | USD | 39.2 | 39.87 | 38.97 | 39.72 | 357,480.0715 | +0.39 (+0.99%) | 22,100 |
| 3 May 2007 | USD | 39.4 | 39.43 | 38.9 | 39.33 | 353,970.0708 | -0.17 (-0.43%) | 5,000 |
| 2 May 2007 | USD | 39.04 | 39.77 | 38.7 | 39.5 | 355,500.0711 | +0.49 (+1.26%) | 25,100 |
| 1 May 2007 | USD | 40.1 | 40.21 | 38.84 | 39.01 | 351,090.0702 | -0.99 (-2.48%) | 28,700 |
