| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 63.92 | 65.31 | 63.3 | 65.3 | 4,179.2 | +2.18 (+3.45%) | 1,510,100 |
| 11 Jun 2007 | USD | 63.36 | 63.89 | 62.48 | 63.12 | 4,039.68 | +0.1 (+0.16%) | 644,000 |
| 8 Jun 2007 | USD | 64.34 | 65.1 | 62.6 | 63.02 | 4,033.28 | -1.59 (-2.46%) | 1,327,616 |
| 7 Jun 2007 | USD | 62.48 | 64.61 | 62 | 64.61 | 4,135.04 | +2.46 (+3.96%) | 1,162,606 |
| 6 Jun 2007 | USD | 61.77 | 62.65 | 61.63 | 62.15 | 3,977.6 | +1.33 (+2.19%) | 772,168 |
| 5 Jun 2007 | USD | 60.54 | 61.58 | 60.31 | 60.82 | 3,892.48 | +0.7 (+1.16%) | 724,350 |
| 4 Jun 2007 | USD | 60.5 | 60.89 | 59.93 | 60.12 | 3,847.68 | -0.12 (-0.20%) | 441,600 |
| 1 Jun 2007 | USD | 60.48 | 60.86 | 59.59 | 60.24 | 3,855.36 | -0.63 (-1.03%) | 567,405 |
| 31 May 2007 | USD | 61.27 | 61.54 | 60.61 | 60.87 | 3,895.68 | -0.58 (-0.94%) | 665,250 |
| 30 May 2007 | USD | 63.2 | 63.57 | 61.45 | 61.45 | 3,932.8 | -0.81 (-1.30%) | 650,600 |
| 29 May 2007 | USD | 63 | 63.11 | 62.15 | 62.26 | 3,984.64 | -1.07 (-1.69%) | 487,047 |
| 28 May 2007 | USD | 63.33 | 63.33 | 63.33 | 63.33 | 4,053.12 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 63.86 | 64.16 | 63.13 | 63.33 | 4,053.12 | -1.01 (-1.57%) | 434,439 |
| 24 May 2007 | USD | 62.76 | 64.8799 | 61.85 | 64.34 | 4,117.76 | +1.73 (+2.76%) | 1,012,600 |
| 23 May 2007 | USD | 61.86 | 62.74 | 61 | 62.61 | 4,007.04 | +0.55 (+0.89%) | 727,450 |
| 22 May 2007 | USD | 62.92 | 63.23 | 61.63 | 62.06 | 3,971.84 | -0.86 (-1.37%) | 583,036 |
| 21 May 2007 | USD | 64.61 | 64.75 | 62.25 | 62.92 | 4,026.88 | -1.59 (-2.46%) | 1,617,375 |
| 18 May 2007 | USD | 65.61 | 66.21 | 64.05 | 64.51 | 4,128.64 | -1.39 (-2.11%) | 516,000 |
| 17 May 2007 | USD | 65.22 | 66.24 | 65.08 | 65.9 | 4,217.6 | +0.97 (+1.49%) | 601,900 |
| 16 May 2007 | USD | 65.67 | 69.8 | 64.08 | 64.93 | 4,155.52 | -0.87 (-1.32%) | 497,600 |
| 15 May 2007 | USD | 64.75 | 66.1 | 63.68 | 65.8 | 4,211.2 | +1.14 (+1.76%) | 688,900 |
| 14 May 2007 | USD | 63.7 | 64.95 | 63.3 | 64.66 | 4,138.24 | +1.05 (+1.65%) | 335,100 |
| 11 May 2007 | USD | 64.5 | 64.72 | 63.43 | 63.61 | 4,071.04 | -1.14 (-1.76%) | 338,865 |
| 10 May 2007 | USD | 63.62 | 65.36 | 63.5 | 64.75 | 4,144 | +1.72 (+2.73%) | 581,100 |
| 9 May 2007 | USD | 64.15 | 64.21 | 62.24 | 63.03 | 4,033.92 | -0.62 (-0.97%) | 408,100 |
| 8 May 2007 | USD | 63.93 | 64.81 | 63.24 | 63.65 | 4,073.6 | +0.44 (+0.70%) | 589,535 |
| 7 May 2007 | USD | 63.2 | 63.37 | 62.59 | 63.21 | 4,045.44 | +0.31 (+0.49%) | 129,100 |
| 4 May 2007 | USD | 63.44 | 63.83 | 62.9 | 62.9 | 4,025.6 | -0.77 (-1.21%) | 259,700 |
| 3 May 2007 | USD | 63.63 | 64.03 | 63.14 | 63.67 | 4,074.88 | -0.01 (-0.02%) | 329,900 |
| 2 May 2007 | USD | 65.5 | 65.51 | 63.27 | 63.68 | 4,075.52 | -1.82 (-2.78%) | 521,923 |
