| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | USD | 52.48 | 52.53 | 52 | 52.14 | 6,673.92 | -0.63 (-1.19%) | 106,454 |
| 21 May 2007 | USD | 52.55 | 52.92 | 52.05 | 52.77 | 6,754.56 | +0.09 (+0.17%) | 128,117 |
| 18 May 2007 | USD | 54.2 | 54.68 | 52.58 | 52.68 | 6,743.04 | -0.97 (-1.81%) | 142,000 |
| 17 May 2007 | USD | 52.49 | 53.83 | 52.25 | 53.65 | 6,867.2 | +1.05 (+2.00%) | 148,000 |
| 16 May 2007 | USD | 51.55 | 52.7 | 51.55 | 52.6 | 6,732.8 | +0.43 (+0.82%) | 44,400 |
| 15 May 2007 | USD | 52.75 | 52.75 | 52.09 | 52.17 | 6,677.76 | -0.62 (-1.17%) | 52,000 |
| 14 May 2007 | USD | 52.7 | 53.83 | 52.62 | 52.7899 | 6,757.1072 | +0.29 (+0.55%) | 112,200 |
| 11 May 2007 | USD | 50.99 | 52.68 | 50.85 | 52.5 | 6,720 | +1.2 (+2.34%) | 114,800 |
| 10 May 2007 | USD | 51.45 | 51.66 | 50.75 | 51.3 | 6,566.4 | -0.17 (-0.33%) | 99,100 |
| 9 May 2007 | USD | 50.85 | 51.47 | 50.65 | 51.47 | 6,588.16 | +0.66 (+1.30%) | 215,500 |
| 8 May 2007 | USD | 51.17 | 51.17 | 50.5 | 50.81 | 6,503.68 | -0.84 (-1.63%) | 99,800 |
| 7 May 2007 | USD | 51.75 | 52.09 | 51.49 | 51.65 | 6,611.2 | -0.67 (-1.28%) | 101,400 |
| 4 May 2007 | USD | 52.66 | 53.7 | 52 | 52.32 | 6,696.96 | -0.31 (-0.59%) | 192,951 |
| 3 May 2007 | USD | 51.1 | 52.96 | 50.09 | 52.63 | 6,736.64 | +1.38 (+2.69%) | 363,761 |
| 2 May 2007 | USD | 51.49 | 51.64 | 51.06 | 51.25 | 6,560 | +0.05 (+0.10%) | 67,700 |
| 1 May 2007 | USD | 51.62 | 52.02 | 51 | 51.2 | 6,553.6 | -0.81 (-1.56%) | 131,709 |
| 30 Apr 2007 | USD | 51.38 | 52.39 | 51.23 | 52.01 | 6,657.28 | -0.03 (-0.06%) | 98,600 |
| 27 Apr 2007 | USD | 50.15 | 52.33 | 49.97 | 52.04 | 6,661.12 | +1.63 (+3.23%) | 170,000 |
| 26 Apr 2007 | USD | 51.15 | 51.15 | 50.04 | 50.41 | 6,452.48 | -1.15 (-2.23%) | 139,500 |
| 25 Apr 2007 | USD | 51.49 | 51.61 | 50.76 | 51.56 | 6,599.68 | +0.47 (+0.92%) | 101,659 |
| 24 Apr 2007 | USD | 51.8 | 51.8 | 50.47 | 51.09 | 6,539.52 | +0.09 (+0.18%) | 127,650 |
| 23 Apr 2007 | USD | 49.57 | 51.2 | 49.2 | 51 | 6,528 | +1.46 (+2.95%) | 136,529 |
| 20 Apr 2007 | USD | 50.09 | 50.09 | 49.5 | 49.54 | 6,341.12 | -1.02 (-2.02%) | 67,100 |
| 19 Apr 2007 | USD | 50.3 | 50.89 | 50.1 | 50.56 | 6,471.68 | -0.21 (-0.41%) | 95,000 |
| 18 Apr 2007 | USD | 50.4 | 50.92 | 50.03 | 50.77 | 6,498.56 | 0.0 (0.0%) | 41,800 |
