| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | USD | 31.27 | 31.77 | 31.13 | 31.63 | 31.63 | +0.5 (+1.61%) | 407,900 |
| 31 May 2007 | USD | 31.18 | 31.41 | 31.04 | 31.13 | 31.13 | -0.02 (-0.06%) | 865,500 |
| 30 May 2007 | USD | 31.52 | 31.52 | 31.05 | 31.15 | 31.15 | -0.41 (-1.30%) | 488,700 |
| 29 May 2007 | USD | 32.01 | 32.04 | 31.53 | 31.56 | 31.56 | -0.27 (-0.85%) | 332,800 |
| 28 May 2007 | USD | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 31.75 | 32 | 31.69 | 31.83 | 31.83 | +0.15 (+0.47%) | 267,700 |
| 24 May 2007 | USD | 31.85 | 31.93 | 31.62 | 31.68 | 31.68 | -0.21 (-0.66%) | 253,600 |
| 23 May 2007 | USD | 31.87 | 31.9 | 31.66 | 31.89 | 31.89 | +0.11 (+0.35%) | 156,200 |
| 22 May 2007 | USD | 31.75 | 31.84 | 31.74 | 31.78 | 31.78 | +0.18 (+0.57%) | 155,800 |
| 21 May 2007 | USD | 31.69 | 31.79 | 31.49 | 31.6 | 31.6 | -0.04 (-0.13%) | 85,900 |
| 18 May 2007 | USD | 31.54 | 31.79 | 31.54 | 31.64 | 31.64 | +0.19 (+0.60%) | 177,600 |
| 17 May 2007 | USD | 31.45 | 31.56 | 31.43 | 31.45 | 31.45 | +0.16 (+0.51%) | 153,000 |
| 16 May 2007 | USD | 31.46 | 31.48 | 31.15 | 31.29 | 31.29 | -0.13 (-0.41%) | 222,700 |
| 15 May 2007 | USD | 31.44 | 31.55 | 31.3 | 31.42 | 31.42 | +0.11 (+0.35%) | 281,100 |
| 14 May 2007 | USD | 31.36 | 31.65 | 31.31 | 31.31 | 31.31 | +0.02 (+0.06%) | 262,300 |
| 11 May 2007 | USD | 31.25 | 31.3 | 31.19 | 31.29 | 31.29 | +0.04 (+0.13%) | 291,200 |
| 10 May 2007 | USD | 31.42 | 31.57 | 31.19 | 31.25 | 31.25 | -0.3 (-0.95%) | 301,400 |
| 9 May 2007 | USD | 31.51 | 31.65 | 31.44 | 31.55 | 31.55 | -0.08 (-0.25%) | 369,200 |
| 8 May 2007 | USD | 31.56 | 31.68 | 31.53 | 31.63 | 31.63 | +0.08 (+0.25%) | 262,600 |
| 7 May 2007 | USD | 31.58 | 31.7 | 31.5 | 31.55 | 31.55 | +0.02 (+0.06%) | 480,500 |
| 4 May 2007 | USD | 31.59 | 31.7 | 31.15 | 31.53 | 31.53 | -0.47 (-1.47%) | 1,197,700 |
| 3 May 2007 | USD | 31.87 | 32.04 | 31.71 | 32 | 32 | +0.29 (+0.91%) | 454,800 |
| 2 May 2007 | USD | 31.77 | 32.1 | 31.64 | 31.71 | 31.71 | -0.14 (-0.44%) | 354,200 |
| 1 May 2007 | USD | 31.7 | 31.89 | 31.5 | 31.85 | 31.85 | +0.32 (+1.01%) | 565,700 |
| 30 Apr 2007 | USD | 32.11 | 32.11 | 31.53 | 31.53 | 31.53 | -0.44 (-1.38%) | 430,500 |
| 27 Apr 2007 | USD | 32.07 | 32.1 | 31.9 | 31.97 | 31.97 | -0.13 (-0.40%) | 194,600 |
| 26 Apr 2007 | USD | 32 | 32.29 | 32 | 32.1 | 32.1 | -0.07 (-0.22%) | 428,200 |
| 25 Apr 2007 | USD | 32.32 | 32.5 | 32.17 | 32.17 | 32.17 | +0.03 (+0.09%) | 379,800 |
| 24 Apr 2007 | USD | 32.42 | 32.46 | 32.13 | 32.14 | 32.14 | -0.32 (-0.99%) | 387,100 |
| 23 Apr 2007 | USD | 32.3 | 32.66 | 32.29 | 32.46 | 32.46 | 0.0 (0.0%) | 481,500 |
