| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | USD | 31.47 | 31.72 | 31.12 | 31.57 | 31.57 | +0.19 (+0.61%) | 231,000 |
| 20 Jun 2007 | USD | 31.74 | 31.94 | 31.25 | 31.38 | 31.38 | -0.17 (-0.54%) | 222,000 |
| 19 Jun 2007 | USD | 31.96 | 32 | 31.1 | 31.55 | 31.55 | -0.26 (-0.82%) | 438,400 |
| 18 Jun 2007 | USD | 32.48 | 32.77 | 31.6 | 31.81 | 31.81 | -0.55 (-1.70%) | 435,900 |
| 15 Jun 2007 | USD | 32.35 | 32.73 | 31.92 | 32.36 | 32.36 | +0.52 (+1.63%) | 625,200 |
| 14 Jun 2007 | USD | 31 | 31.98 | 30.9 | 31.84 | 31.84 | +1.39 (+4.56%) | 626,100 |
| 13 Jun 2007 | USD | 29.8 | 30.48 | 29.69 | 30.45 | 30.45 | +0.98 (+3.33%) | 424,400 |
| 12 Jun 2007 | USD | 29.83 | 29.98 | 29.35 | 29.47 | 29.47 | -0.35 (-1.17%) | 342,900 |
| 11 Jun 2007 | USD | 29.75 | 30 | 29.61 | 29.82 | 29.82 | +0.17 (+0.57%) | 223,800 |
| 8 Jun 2007 | USD | 29.95 | 29.95 | 29.47 | 29.65 | 29.65 | +0.21 (+0.71%) | 316,100 |
| 7 Jun 2007 | USD | 29.43 | 29.6 | 29.25 | 29.44 | 29.44 | -0.1 (-0.34%) | 458,400 |
| 6 Jun 2007 | USD | 29.55 | 29.55 | 29.23 | 29.54 | 29.54 | -0.01 (-0.03%) | 218,800 |
| 5 Jun 2007 | USD | 29.91 | 29.96 | 29.5 | 29.55 | 29.55 | -0.23 (-0.77%) | 249,200 |
| 4 Jun 2007 | USD | 30.32 | 30.35 | 29.26 | 29.78 | 29.78 | -0.47 (-1.55%) | 333,600 |
| 1 Jun 2007 | USD | 29.98 | 30.27 | 29.82 | 30.25 | 30.25 | +0.57 (+1.92%) | 353,000 |
| 31 May 2007 | USD | 29.55 | 29.82 | 29.4 | 29.68 | 29.68 | +0.39 (+1.33%) | 369,500 |
| 30 May 2007 | USD | 29.01 | 29.34 | 29 | 29.29 | 29.29 | -0.12 (-0.41%) | 235,800 |
| 29 May 2007 | USD | 29.43 | 29.69 | 29.19 | 29.41 | 29.41 | +0.24 (+0.82%) | 220,800 |
| 28 May 2007 | USD | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 28.98 | 29.25 | 28.91 | 29.17 | 29.17 | +0.41 (+1.43%) | 174,200 |
| 24 May 2007 | USD | 29.59 | 29.63 | 28.65 | 28.76 | 28.76 | -0.83 (-2.81%) | 314,700 |
| 23 May 2007 | USD | 29.78 | 29.79 | 29.39 | 29.59 | 29.59 | -0.04 (-0.13%) | 350,500 |
| 22 May 2007 | USD | 29.51 | 29.68 | 29.35 | 29.63 | 29.63 | +0.22 (+0.75%) | 397,100 |
| 21 May 2007 | USD | 29.79 | 29.79 | 29.29 | 29.41 | 29.41 | +0.02 (+0.07%) | 412,100 |
| 18 May 2007 | USD | 29.73 | 29.73 | 29.3 | 29.39 | 29.39 | -0.01 (-0.03%) | 461,600 |
| 17 May 2007 | USD | 29.39 | 29.45 | 29.06 | 29.4 | 29.4 | +0.41 (+1.41%) | 808,500 |
| 16 May 2007 | USD | 28.72 | 29 | 28.59 | 28.99 | 28.99 | +0.36 (+1.26%) | 328,100 |
| 15 May 2007 | USD | 29.07 | 29.14 | 28.53 | 28.63 | 28.63 | +0.19 (+0.67%) | 398,100 |
| 14 May 2007 | USD | 28.99 | 28.99 | 28.34 | 28.44 | 28.44 | -0.26 (-0.91%) | 184,200 |
| 11 May 2007 | USD | 28.73 | 28.73 | 28.44 | 28.7 | 28.7 | +0.26 (+0.91%) | 138,300 |
