| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 36.12 | 36.27 | 35.03 | 35.065 | 35.065 | -1.415 (-3.88%) | 843,991 |
| 11 Jun 2007 | USD | 36.58 | 37.25 | 36.25 | 36.48 | 36.48 | -0.09 (-0.25%) | 457,001 |
| 8 Jun 2007 | USD | 36.15 | 37.05 | 35.9 | 36.57 | 36.57 | -0.02 (-0.05%) | 687,484 |
| 7 Jun 2007 | USD | 37.61 | 38.03 | 36.23 | 36.59 | 36.59 | -1.01 (-2.69%) | 739,593 |
| 6 Jun 2007 | USD | 37.9 | 38.14 | 37 | 37.6 | 37.6 | -0.56 (-1.47%) | 568,185 |
| 5 Jun 2007 | USD | 38.42 | 38.78 | 37.92 | 38.16 | 38.16 | -0.34 (-0.88%) | 499,086 |
| 4 Jun 2007 | USD | 38.21 | 38.98 | 38 | 38.5 | 38.5 | +0.29 (+0.76%) | 660,959 |
| 1 Jun 2007 | USD | 38.2 | 38.91 | 37.85 | 38.21 | 38.21 | +0.44 (+1.16%) | 728,185 |
| 31 May 2007 | USD | 37.04 | 37.9 | 36.87 | 37.77 | 37.77 | +1.44 (+3.96%) | 704,007 |
| 30 May 2007 | USD | 35.5 | 36.64 | 35.45 | 36.33 | 36.33 | +0.23 (+0.64%) | 679,712 |
| 29 May 2007 | USD | 36.75 | 37.35 | 35.8 | 36.1 | 36.1 | -0.57 (-1.55%) | 837,416 |
| 28 May 2007 | USD | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 36.62 | 37.13 | 36.15 | 36.67 | 36.67 | +0.57 (+1.58%) | 637,052 |
| 24 May 2007 | USD | 38.06 | 38.46 | 35.81 | 36.1 | 36.1 | -2.24 (-5.84%) | 1,093,211 |
| 23 May 2007 | USD | 38.29 | 39.36 | 38 | 38.34 | 38.34 | +0.52 (+1.37%) | 692,205 |
| 22 May 2007 | USD | 38.7 | 38.92 | 37.75 | 37.82 | 37.82 | -0.56 (-1.46%) | 701,298 |
| 21 May 2007 | USD | 36.5 | 38.68 | 36.5 | 38.38 | 38.38 | +1.52 (+4.12%) | 609,959 |
| 18 May 2007 | USD | 36.26 | 37.43 | 36.21 | 36.86 | 36.86 | +0.78 (+2.16%) | 637,929 |
| 17 May 2007 | USD | 35.44 | 36.26 | 35.24 | 36.08 | 36.08 | +0.03 (+0.08%) | 533,867 |
| 16 May 2007 | USD | 36 | 36.42 | 35.14 | 36.05 | 36.05 | -0.1 (-0.28%) | 673,576 |
| 15 May 2007 | USD | 35.79 | 37.07 | 35.73 | 36.15 | 36.15 | -0.06 (-0.17%) | 634,717 |
| 14 May 2007 | USD | 37.02 | 37.8 | 35.05 | 36.21 | 36.21 | -1.14 (-3.05%) | 950,972 |
| 11 May 2007 | USD | 37.21 | 37.93 | 36.32 | 37.35 | 37.35 | +0.56 (+1.52%) | 571,213 |
| 10 May 2007 | USD | 37.52 | 38.15 | 36.73 | 36.79 | 36.79 | -1.51 (-3.94%) | 750,934 |
| 9 May 2007 | USD | 37.5 | 38.31 | 37.45 | 38.3 | 38.3 | +0.43 (+1.14%) | 477,635 |
| 8 May 2007 | USD | 38.34 | 38.34 | 37.11 | 37.87 | 37.87 | -0.47 (-1.23%) | 448,609 |
| 7 May 2007 | USD | 38.31 | 38.58 | 37.55 | 38.34 | 38.34 | +0.97 (+2.60%) | 425,423 |
| 4 May 2007 | USD | 37.59 | 38.46 | 37.18 | 37.37 | 37.37 | +0.15 (+0.40%) | 601,370 |
| 3 May 2007 | USD | 36.94 | 37.43 | 36.45 | 37.22 | 37.22 | +0.83 (+2.28%) | 579,389 |
| 2 May 2007 | USD | 35.25 | 37.07 | 34.52 | 36.39 | 36.39 | +0.69 (+1.93%) | 824,776 |
