| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 75.74 | 75.74 | 74.38 | 74.4 | 74.4 | -1.39 (-1.83%) | 58,600 |
| 6 Jun 2007 | USD | 76.21 | 76.29 | 75.63 | 75.79 | 75.79 | -0.87 (-1.13%) | 45,000 |
| 5 Jun 2007 | USD | 77.13 | 77.13 | 76.38 | 76.66 | 76.66 | -0.65 (-0.84%) | 100,400 |
| 4 Jun 2007 | USD | 77.06 | 77.36 | 76.92 | 77.31 | 77.31 | +0.04 (+0.05%) | 52,300 |
| 1 Jun 2007 | USD | 77.01 | 77.461 | 76.95 | 77.27 | 77.27 | +0.69 (+0.90%) | 154,800 |
| 31 May 2007 | USD | 76.65 | 76.89 | 76.331 | 76.58 | 76.58 | +0.14 (+0.18%) | 50,100 |
| 30 May 2007 | USD | 75.3 | 76.44 | 75.23 | 76.44 | 76.44 | +0.74 (+0.98%) | 40,600 |
| 29 May 2007 | USD | 75.23 | 75.91 | 75.23 | 75.7 | 75.7 | +0.55 (+0.73%) | 71,900 |
| 28 May 2007 | USD | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 74.94 | 75.2785 | 74.75 | 75.15 | 75.15 | +0.56 (+0.75%) | 119,800 |
| 24 May 2007 | USD | 75.75 | 76.06 | 74.47 | 74.59 | 74.59 | -1.16 (-1.53%) | 51,700 |
| 23 May 2007 | USD | 76.25 | 76.62 | 75.74 | 75.75 | 75.75 | -0.31 (-0.41%) | 55,500 |
| 22 May 2007 | USD | 75.74 | 76.33 | 75.6 | 76.06 | 76.06 | +0.47 (+0.62%) | 58,000 |
| 21 May 2007 | USD | 74.99 | 76 | 74.8712 | 75.59 | 75.59 | +0.64 (+0.85%) | 151,800 |
| 18 May 2007 | USD | 74.49 | 75.2108 | 74.45 | 74.95 | 74.95 | +0.39 (+0.52%) | 30,500 |
| 17 May 2007 | USD | 74.75 | 74.92 | 74.47 | 74.56 | 74.56 | -0.43 (-0.57%) | 31,500 |
| 16 May 2007 | USD | 74.68 | 74.99 | 74.26 | 74.99 | 74.99 | +0.51 (+0.68%) | 33,100 |
| 15 May 2007 | USD | 75.09 | 75.55 | 74.45 | 74.48 | 74.48 | -0.56 (-0.75%) | 184,200 |
| 14 May 2007 | USD | 75.48 | 75.66 | 74.95 | 75.04 | 75.04 | -0.42 (-0.56%) | 38,100 |
| 11 May 2007 | USD | 74.95 | 75.55 | 74.95 | 75.46 | 75.46 | +0.76 (+1.02%) | 49,400 |
| 10 May 2007 | USD | 75.46 | 75.48 | 74.57 | 74.7 | 74.7 | -1.05 (-1.39%) | 61,900 |
| 9 May 2007 | USD | 75.14 | 76.01 | 75.09 | 75.75 | 75.75 | +0.39 (+0.52%) | 47,400 |
| 8 May 2007 | USD | 74.99 | 75.45 | 74.6638 | 75.36 | 75.36 | -0.09 (-0.12%) | 27,800 |
| 7 May 2007 | USD | 75.54 | 75.64 | 75.36 | 75.45 | 75.45 | +0.09 (+0.12%) | 34,600 |
| 4 May 2007 | USD | 75.26 | 75.37 | 75.05 | 75.36 | 75.36 | +0.25 (+0.33%) | 28,400 |
| 3 May 2007 | USD | 75.06 | 75.29 | 74.81 | 75.11 | 75.11 | +0.2 (+0.27%) | 42,600 |
| 2 May 2007 | USD | 74.11 | 75.17 | 74.11 | 74.91 | 74.91 | +0.86 (+1.16%) | 29,900 |
| 1 May 2007 | USD | 74 | 74.25 | 73.48 | 74.05 | 74.05 | +0.3 (+0.41%) | 42,700 |
| 30 Apr 2007 | USD | 75.21 | 75.21 | 73.75 | 73.75 | 73.75 | -1.37 (-1.82%) | 74,600 |
| 27 Apr 2007 | USD | 75.12 | 75.29 | 74.818 | 75.12 | 75.12 | -0.39 (-0.52%) | 33,300 |
