| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | USD | 36.14 | 36.14 | 33.55 | 33.9 | 67.6747 | -1.11 (-3.17%) | 443,000 |
| 28 May 2007 | USD | 35.01 | 35.01 | 35.01 | 35.01 | 69.8906 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 33.93 | 35.2 | 33.85 | 35.01 | 69.8906 | +1.08 (+3.18%) | 381,600 |
| 24 May 2007 | USD | 33.78 | 34.5 | 33.7 | 33.93 | 67.7346 | +0.35 (+1.04%) | 600,050 |
| 23 May 2007 | USD | 34.25 | 34.87 | 33.5 | 33.58 | 67.0359 | -0.13 (-0.39%) | 620,950 |
| 22 May 2007 | USD | 34.8 | 35 | 31.84 | 33.71 | 67.2954 | -0.83 (-2.40%) | 1,950,650 |
| 21 May 2007 | USD | 36.68 | 36.89 | 33.54 | 34.54 | 68.9523 | -2.04 (-5.58%) | 708,885 |
| 18 May 2007 | USD | 36.5 | 37.25 | 35.75 | 36.58 | 73.0248 | +0.18 (+0.49%) | 905,150 |
| 17 May 2007 | USD | 34.45 | 36.68 | 34.4375 | 36.4 | 72.6654 | +2.04 (+5.94%) | 592,000 |
| 16 May 2007 | USD | 34.75 | 34.89 | 34.15 | 34.36 | 68.593 | +0.15 (+0.44%) | 239,550 |
| 15 May 2007 | USD | 34 | 34.7 | 33.69 | 34.21 | 68.2935 | +2.29 (+7.17%) | 1,224,100 |
| 14 May 2007 | USD | 31.5 | 32 | 31 | 31.92 | 63.722 | +1.01 (+3.27%) | 390,950 |
| 11 May 2007 | USD | 30.85 | 31.61 | 30.7 | 30.91 | 61.7057 | +0.5 (+1.64%) | 646,250 |
| 10 May 2007 | USD | 30.85 | 30.85 | 29.73 | 30.41 | 60.7076 | -0.44 (-1.43%) | 568,650 |
| 9 May 2007 | USD | 29.47 | 31.27 | 29.29 | 30.85 | 61.586 | +1.55 (+5.29%) | 594,800 |
| 8 May 2007 | USD | 29.18 | 29.4 | 29 | 29.3 | 58.4917 | +0.23 (+0.79%) | 259,600 |
| 7 May 2007 | USD | 28.7 | 29.1 | 28.5 | 29.07 | 58.0325 | +0.27 (+0.94%) | 293,300 |
| 4 May 2007 | USD | 28.77 | 29.1 | 28.41 | 28.8 | 57.4935 | +0.15 (+0.52%) | 139,850 |
| 3 May 2007 | USD | 28.15 | 28.73 | 28.06 | 28.65 | 57.1941 | +0.49 (+1.74%) | 185,600 |
| 2 May 2007 | USD | 27.8 | 28.62 | 27.76 | 28.16 | 56.2159 | +0.26 (+0.93%) | 428,500 |
| 1 May 2007 | USD | 28 | 28.5 | 27.8 | 27.9 | 55.6969 | -0.15 (-0.53%) | 459,200 |
| 30 Apr 2007 | USD | 28.48 | 28.96 | 28 | 28.05 | 55.9963 | -0.35 (-1.23%) | 182,500 |
| 27 Apr 2007 | USD | 28.2 | 28.5 | 27.65 | 28.4 | 56.695 | +0.2 (+0.71%) | 178,150 |
| 26 Apr 2007 | USD | 29.25 | 29.29 | 27.3 | 28.2 | 56.2957 | -0.41 (-1.43%) | 639,700 |
| 25 Apr 2007 | USD | 29.55 | 29.75 | 28.51 | 28.61 | 57.1142 | -0.59 (-2.02%) | 1,225,350 |
| 24 Apr 2007 | USD | 28.51 | 29.4 | 28.51 | 29.2 | 58.2921 | +0.45 (+1.57%) | 1,532,950 |
| 23 Apr 2007 | USD | 28.6 | 28.94 | 28.29 | 28.75 | 57.3937 | +0.2 (+0.70%) | 1,875,950 |
| 20 Apr 2007 | USD | 27.4 | 28.8 | 27.1 | 28.55 | 56.9945 | +1.15 (+4.20%) | 3,054,750 |
| 19 Apr 2007 | USD | 25.1 | 27.59 | 24.5 | 27.4 | 54.6987 | 0.0 (0.0%) | 15,889,348 |
