| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 59.22 | 60.11 | 58.74 | 59.6 | 149 | -0.66 (-1.10%) | 8,800 |
| 5 Jun 2007 | USD | 62 | 62 | 60.06 | 60.26 | 150.65 | -2.26 (-3.61%) | 5,100 |
| 4 Jun 2007 | USD | 62.68 | 62.71 | 62.22 | 62.52 | 156.3 | +0.76 (+1.23%) | 2,500 |
| 1 Jun 2007 | USD | 62.45 | 62.6 | 61.084 | 61.76 | 154.4 | +0.064 (+0.10%) | 6,900 |
| 31 May 2007 | USD | 62.87 | 62.98 | 61.52 | 61.6959 | 154.2397 | -0.574 (-0.92%) | 8,800 |
| 30 May 2007 | USD | 59.15 | 62.27 | 59.15 | 62.27 | 155.675 | +3.27 (+5.54%) | 21,200 |
| 29 May 2007 | USD | 59.15 | 59.29 | 58 | 59 | 147.5 | +3.65 (+6.59%) | 23,800 |
| 28 May 2007 | USD | 55.35 | 55.35 | 55.35 | 55.35 | 138.375 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 55.75 | 56.48 | 55 | 55.35 | 138.375 | +0.9 (+1.65%) | 1,900 |
| 24 May 2007 | USD | 55.57 | 56.59 | 53.48 | 54.45 | 136.125 | -1.96 (-3.47%) | 9,700 |
| 23 May 2007 | USD | 58.43 | 58.86 | 56.41 | 56.41 | 141.025 | -1.48 (-2.56%) | 7,900 |
| 22 May 2007 | USD | 56.48 | 58.28 | 56.48 | 57.89 | 144.725 | +1.517 (+2.69%) | 5,200 |
| 21 May 2007 | USD | 55.65 | 57.2 | 55.43 | 56.373 | 140.9325 | +1.273 (+2.31%) | 3,400 |
| 18 May 2007 | USD | 56.1 | 56.43 | 55 | 55.1 | 137.75 | -1.61 (-2.84%) | 7,700 |
| 17 May 2007 | USD | 56.82 | 57.37 | 56.71 | 56.71 | 141.775 | -1.7 (-2.91%) | 3,900 |
| 16 May 2007 | USD | 59.95 | 59.95 | 58.05 | 58.41 | 146.025 | -1.34 (-2.24%) | 2,600 |
| 15 May 2007 | USD | 61.72 | 62.09 | 59.486 | 59.75 | 149.375 | -1.97 (-3.19%) | 2,800 |
| 14 May 2007 | USD | 62.77 | 62.77 | 61.72 | 61.72 | 154.3 | -0.32 (-0.52%) | 3,500 |
| 11 May 2007 | USD | 62.39 | 62.39 | 62.04 | 62.04 | 155.1 | +1.01 (+1.65%) | 1,300 |
| 10 May 2007 | USD | 62.15 | 62.324 | 61.03 | 61.03 | 152.575 | -1.52 (-2.43%) | 1,800 |
| 9 May 2007 | USD | 61.46 | 62.55 | 61.46 | 62.55 | 156.375 | +1.18 (+1.92%) | 1,600 |
| 8 May 2007 | USD | 61.49 | 61.49 | 61.37 | 61.37 | 153.425 | -0.18 (-0.29%) | 1,100 |
| 7 May 2007 | USD | 61.55 | 61.55 | 61.55 | 61.55 | 153.875 | 0.0 (0.0%) | 0 |
| 4 May 2007 | USD | 62.64 | 62.64 | 61.55 | 61.55 | 153.875 | -1.217 (-1.94%) | 2,400 |
| 3 May 2007 | USD | 63.3 | 63.3 | 62.75 | 62.7668 | 156.917 | +0.497 (+0.80%) | 1,000 |
| 2 May 2007 | USD | 61.23 | 62.61 | 61.15 | 62.27 | 155.675 | +1.31 (+2.15%) | 12,800 |
| 1 May 2007 | USD | 62.01 | 62.01 | 60 | 60.96 | 152.4 | -1.16 (-1.87%) | 5,400 |
| 30 Apr 2007 | USD | 64 | 64 | 62.12 | 62.12 | 155.3 | -2.19 (-3.41%) | 1,800 |
| 27 Apr 2007 | USD | 64.31 | 64.31 | 64.31 | 64.31 | 160.775 | -0.36 (-0.56%) | 100 |
| 26 Apr 2007 | USD | 64.4 | 65.25 | 64.4 | 64.67 | 161.675 | +0.41 (+0.64%) | 700 |
