| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 38.43 | 38.43 | 37.8 | 38.2 | 38.2 | -0.43 (-1.11%) | 212,000 |
| 5 Jun 2007 | USD | 37.59 | 38.8 | 37.46 | 38.63 | 38.63 | +0.93 (+2.47%) | 295,100 |
| 4 Jun 2007 | USD | 37.54 | 37.71 | 37.07 | 37.7 | 37.7 | +0.1 (+0.27%) | 262,800 |
| 1 Jun 2007 | USD | 37.15 | 37.6 | 37.0516 | 37.6 | 37.6 | +0.65 (+1.76%) | 210,400 |
| 31 May 2007 | USD | 36.34 | 37.1 | 36.2 | 36.95 | 36.95 | +1.07 (+2.98%) | 342,800 |
| 30 May 2007 | USD | 35.5 | 35.94 | 35.12 | 35.88 | 35.88 | +0.21 (+0.59%) | 276,700 |
| 29 May 2007 | USD | 34.95 | 35.83 | 34.95 | 35.67 | 35.67 | +0.63 (+1.80%) | 161,600 |
| 28 May 2007 | USD | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 34.95 | 35.23 | 34.26 | 35.04 | 35.04 | +0.24 (+0.69%) | 329,200 |
| 24 May 2007 | USD | 35.55 | 35.71 | 34.62 | 34.8 | 34.8 | -0.8 (-2.25%) | 599,500 |
| 23 May 2007 | USD | 35.5 | 35.72 | 35.39 | 35.6 | 35.6 | +0.2 (+0.56%) | 758,400 |
| 22 May 2007 | USD | 36.05 | 36.2 | 35.33 | 35.4 | 35.4 | -0.1 (-0.28%) | 2,507,500 |
| 21 May 2007 | USD | 35.8 | 35.8 | 35 | 35.5 | 35.5 | -0.55 (-1.53%) | 289,400 |
| 18 May 2007 | USD | 35.9 | 36.11 | 35.56 | 36.05 | 36.05 | +0.15 (+0.42%) | 92,000 |
| 17 May 2007 | USD | 37.18 | 37.18 | 35.7842 | 35.9 | 35.9 | -1.4 (-3.75%) | 112,100 |
| 16 May 2007 | USD | 37.7 | 37.84 | 37.15 | 37.3 | 37.3 | -0.4 (-1.06%) | 102,100 |
| 15 May 2007 | USD | 37.3 | 37.97 | 37.19 | 37.7 | 37.7 | +0.44 (+1.18%) | 74,000 |
| 14 May 2007 | USD | 36.5 | 37.38 | 36.34 | 37.26 | 37.26 | +0.71 (+1.94%) | 100,000 |
| 11 May 2007 | USD | 36.5 | 36.78 | 36.26 | 36.55 | 36.55 | +0.21 (+0.58%) | 25,500 |
| 10 May 2007 | USD | 37.3 | 37.3 | 36.34 | 36.34 | 36.34 | -1.06 (-2.83%) | 48,000 |
| 9 May 2007 | USD | 37.35 | 37.42 | 36.96 | 37.4 | 37.4 | -0.05 (-0.13%) | 38,300 |
| 8 May 2007 | USD | 37.3 | 37.46 | 36.72 | 37.45 | 37.45 | +0.07 (+0.19%) | 48,900 |
| 7 May 2007 | USD | 37.54 | 37.73 | 36.98 | 37.38 | 37.38 | -0.18 (-0.48%) | 33,300 |
| 4 May 2007 | USD | 36.95 | 37.58 | 36.86 | 37.56 | 37.56 | +0.77 (+2.09%) | 55,200 |
| 3 May 2007 | USD | 37.85 | 37.92 | 36.76 | 36.79 | 36.79 | -1.01 (-2.67%) | 66,800 |
| 2 May 2007 | USD | 37.65 | 38.22 | 37.42 | 37.8 | 37.8 | +0.14 (+0.37%) | 111,100 |
| 1 May 2007 | USD | 37.87 | 37.87 | 36.83 | 37.66 | 37.66 | -0.21 (-0.55%) | 110,700 |
| 30 Apr 2007 | USD | 38.7 | 38.7 | 37.25 | 37.87 | 37.87 | -0.87 (-2.25%) | 246,000 |
| 27 Apr 2007 | USD | 38.15 | 38.74 | 37.75 | 38.74 | 38.74 | +0.66 (+1.73%) | 55,300 |
| 26 Apr 2007 | USD | 37.6 | 38.62 | 37.6 | 38.08 | 38.08 | +0.43 (+1.14%) | 74,700 |
