| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 55.248 | 57.04 | 55.248 | 56.75 | 3,012.9757 | +0.5 (+0.89%) | 44,080 |
| 7 Jun 2007 | USD | 56.345 | 56.95 | 56.12 | 56.25 | 2,986.4297 | -0.46 (-0.81%) | 43,556 |
| 6 Jun 2007 | USD | 55.92 | 56.89 | 55.92 | 56.71 | 3,010.852 | -0.24 (-0.42%) | 31,353 |
| 5 Jun 2007 | USD | 57.14 | 57.16 | 56 | 56.95 | 3,023.5941 | -0.22 (-0.38%) | 47,140 |
| 4 Jun 2007 | USD | 57.03 | 57.35 | 56.88 | 57.17 | 3,035.2744 | +0.27 (+0.47%) | 73,559 |
| 1 Jun 2007 | USD | 57.16 | 57.34 | 56.5 | 56.9 | 3,020.9395 | +0.02 (+0.04%) | 81,745 |
| 31 May 2007 | USD | 57.3 | 57.3 | 56.31 | 56.88 | 3,019.8777 | +0.07 (+0.12%) | 70,248 |
| 30 May 2007 | USD | 56 | 57.83 | 56 | 56.81 | 3,016.1612 | +0.16 (+0.28%) | 29,896 |
| 29 May 2007 | USD | 57.47 | 58.02 | 56.38 | 56.65 | 3,007.6665 | -0.33 (-0.58%) | 61,579 |
| 28 May 2007 | USD | 56.98 | 56.98 | 56.98 | 56.98 | 3,025.1869 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 55.79 | 57.9 | 55.6 | 56.98 | 3,025.1869 | +0.98 (+1.75%) | 34,060 |
| 24 May 2007 | USD | 55.5 | 57.7 | 54.911 | 56 | 2,973.1566 | -0.56 (-0.99%) | 72,594 |
| 23 May 2007 | USD | 55.98 | 57 | 55.66 | 56.56 | 3,002.8882 | +0.76 (+1.36%) | 68,074 |
| 22 May 2007 | USD | 56.77 | 57 | 55.8 | 55.8 | 2,962.5382 | -1.27 (-2.23%) | 103,857 |
| 21 May 2007 | USD | 56.88 | 58.0299 | 55.48 | 57.07 | 3,029.9652 | +0.83 (+1.48%) | 131,227 |
| 18 May 2007 | USD | 53.96 | 56.85 | 53.82 | 56.24 | 2,985.8987 | +2.54 (+4.73%) | 170,241 |
| 17 May 2007 | USD | 50 | 53.74 | 50 | 53.7 | 2,851.0449 | +2.33 (+4.54%) | 144,758 |
| 16 May 2007 | USD | 50.96 | 51.67 | 49.85 | 51.37 | 2,727.3403 | +1.88 (+3.80%) | 89,217 |
| 15 May 2007 | USD | 50.1 | 51.38 | 49.3066 | 49.49 | 2,627.5272 | +0.09 (+0.18%) | 68,247 |
| 14 May 2007 | USD | 49.88 | 49.99 | 48.97 | 49.4 | 2,622.7489 | -0.04 (-0.08%) | 22,725 |
| 11 May 2007 | USD | 49.88 | 49.91 | 49.15 | 49.44 | 2,624.8726 | +0.04 (+0.08%) | 9,575 |
| 10 May 2007 | USD | 49.83 | 49.92 | 48.59 | 49.4 | 2,622.7489 | +0.38 (+0.78%) | 43,643 |
| 9 May 2007 | USD | 47.16 | 49.16 | 47.16 | 49.02 | 2,602.5739 | +0.3 (+0.62%) | 39,716 |
| 8 May 2007 | USD | 47.35 | 48.96 | 47.25 | 48.72 | 2,586.6463 | -0.09 (-0.18%) | 17,593 |
| 7 May 2007 | USD | 48.5 | 49.13 | 47.98 | 48.81 | 2,591.4246 | +0.3 (+0.62%) | 34,065 |
| 4 May 2007 | USD | 46.38 | 49.31 | 46.31 | 48.51 | 2,575.4969 | +0.55 (+1.15%) | 27,875 |
| 3 May 2007 | USD | 47.5 | 48.28 | 47.31 | 47.96 | 2,546.2963 | +0.54 (+1.14%) | 25,955 |
| 2 May 2007 | USD | 48.35 | 48.5 | 47.23 | 47.42 | 2,517.6266 | -0.37 (-0.77%) | 27,313 |
| 1 May 2007 | USD | 48.21 | 48.33 | 46.39 | 47.79 | 2,537.2706 | -0.72 (-1.48%) | 29,281 |
| 30 Apr 2007 | USD | 48.77 | 48.95 | 47.72 | 48.51 | 2,575.4969 | -0.25 (-0.51%) | 33,920 |
