| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | USD | 41.28 | 43.18 | 41.12 | 42.84 | 42.84 | +1.06 (+2.54%) | 721,300 |
| 7 Jun 2007 | USD | 42.54 | 43.05 | 41.31 | 41.78 | 41.78 | -1.12 (-2.61%) | 539,500 |
| 6 Jun 2007 | USD | 43 | 43.49 | 42.55 | 42.9 | 42.9 | -0.6 (-1.38%) | 541,200 |
| 5 Jun 2007 | USD | 42.18 | 43.83 | 42.14 | 43.5 | 43.5 | +1 (+2.35%) | 476,700 |
| 4 Jun 2007 | USD | 42.35 | 42.57 | 41.84 | 42.5 | 42.5 | -0.2 (-0.47%) | 377,200 |
| 1 Jun 2007 | USD | 42.76 | 42.97 | 42.39 | 42.7 | 42.7 | +0.46 (+1.09%) | 830,100 |
| 31 May 2007 | USD | 41.99 | 42.69 | 41.99 | 42.24 | 42.24 | +0.65 (+1.56%) | 537,700 |
| 30 May 2007 | USD | 39.89 | 41.88 | 39.17 | 41.59 | 41.59 | +0.89 (+2.19%) | 759,200 |
| 29 May 2007 | USD | 41.36 | 41.39 | 40.51 | 40.7 | 40.7 | +0.63 (+1.57%) | 379,500 |
| 28 May 2007 | USD | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 39.6 | 40.11 | 39.28 | 40.07 | 40.07 | +1.38 (+3.57%) | 319,700 |
| 24 May 2007 | USD | 40.15 | 40.15 | 38.3 | 38.69 | 38.69 | -1.38 (-3.44%) | 902,385 |
| 23 May 2007 | USD | 40.63 | 40.78 | 39.9 | 40.07 | 40.07 | -0.18 (-0.45%) | 497,400 |
| 22 May 2007 | USD | 39.81 | 41.75 | 39.81 | 40.25 | 40.25 | -1.46 (-3.50%) | 402,400 |
| 21 May 2007 | USD | 41.6 | 42.24 | 41.46 | 41.71 | 41.71 | +0.34 (+0.82%) | 200,736 |
| 18 May 2007 | USD | 40.76 | 41.37 | 40.34 | 41.37 | 41.37 | +0.88 (+2.17%) | 397,161 |
| 17 May 2007 | USD | 40.22 | 40.59 | 39.49 | 40.49 | 40.49 | -0.24 (-0.59%) | 410,868 |
| 16 May 2007 | USD | 41.21 | 41.21 | 40.05 | 40.73 | 40.73 | -0.57 (-1.38%) | 329,600 |
| 15 May 2007 | USD | 40.95 | 41.79 | 40.7 | 41.3 | 41.3 | +0.49 (+1.20%) | 370,900 |
| 14 May 2007 | USD | 42.85 | 43.8 | 40.6 | 40.81 | 40.81 | -1.83 (-4.29%) | 602,800 |
| 11 May 2007 | USD | 41.1 | 42.69 | 41.1 | 42.64 | 42.64 | +1.395 (+3.38%) | 486,360 |
| 11 May 2007 |
|
|||||||
| 10 May 2007 | USD | 83.61 | 83.7 | 81.89 | 82.49 | 41.245 | -0.58 (-0.70%) | 419,000 |
| 9 May 2007 | USD | 81.71 | 83.88 | 81.65 | 83.07 | 41.535 | +1.85 (+2.28%) | 503,600 |
| 8 May 2007 | USD | 81.1 | 81.36 | 80.14 | 81.22 | 40.61 | -0.99 (-1.20%) | 471,400 |
| 7 May 2007 | USD | 83.37 | 84.07 | 82.01 | 82.21 | 41.105 | +0.33 (+0.40%) | 436,600 |
| 4 May 2007 | USD | 81.57 | 82.14 | 80.55 | 81.88 | 40.94 | +1.63 (+2.03%) | 614,000 |
| 3 May 2007 | USD | 79.88 | 80.42 | 76.26 | 80.25 | 40.125 | +1.73 (+2.20%) | 1,178,240 |
| 2 May 2007 | USD | 76.22 | 78.77 | 76.05 | 78.52 | 39.26 | +2.23 (+2.92%) | 672,000 |
| 1 May 2007 | USD | 76.01 | 77.02 | 75.59 | 76.29 | 38.145 | +0.26 (+0.34%) | 358,400 |
| 30 Apr 2007 | USD | 77.31 | 77.88 | 75.92 | 76.03 | 38.015 | -0.42 (-0.55%) | 504,600 |
