| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 49.8 | 50.45 | 49.4 | 50.06 | 132.6093 | +0.16 (+0.32%) | 262,900 |
| 12 Jun 2007 | USD | 50.5 | 50.77 | 49.35 | 49.9 | 132.1854 | -0.97 (-1.91%) | 258,600 |
| 11 Jun 2007 | USD | 50.89 | 51.19 | 50.83 | 50.87 | 134.755 | +0.02 (+0.04%) | 47,700 |
| 8 Jun 2007 | USD | 50.8 | 50.97 | 50.04 | 50.85 | 134.702 | +0.13 (+0.26%) | 121,900 |
| 7 Jun 2007 | USD | 51.32 | 51.6 | 50.72 | 50.72 | 134.3576 | -0.6 (-1.17%) | 126,500 |
| 6 Jun 2007 | USD | 51.4 | 51.4 | 51 | 51.32 | 135.947 | -0.08 (-0.16%) | 98,300 |
| 5 Jun 2007 | USD | 52.08 | 52.25 | 51.15 | 51.4 | 136.1589 | -0.93 (-1.78%) | 141,100 |
| 4 Jun 2007 | USD | 51.45 | 52.36 | 51.45 | 52.33 | 138.6225 | +0.52 (+1.00%) | 83,900 |
| 1 Jun 2007 | USD | 52.27 | 52.67 | 51.67 | 51.81 | 137.245 | -0.41 (-0.79%) | 134,900 |
| 31 May 2007 | USD | 51.51 | 52.5 | 51.51 | 52.22 | 138.3311 | +0.6 (+1.16%) | 156,900 |
| 30 May 2007 | USD | 51.47 | 51.67 | 51.36 | 51.62 | 136.7417 | -0.22 (-0.42%) | 199,300 |
| 29 May 2007 | USD | 51.7 | 52.08 | 51.55 | 51.84 | 137.3245 | +0.27 (+0.52%) | 114,100 |
| 28 May 2007 | USD | 51.57 | 51.57 | 51.57 | 51.57 | 136.6093 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 51.83 | 52.01 | 51.48 | 51.57 | 136.6093 | -0.24 (-0.46%) | 152,700 |
| 24 May 2007 | USD | 52.78 | 52.82 | 51.66 | 51.81 | 137.245 | -1.09 (-2.06%) | 229,800 |
| 23 May 2007 | USD | 52.13 | 53.2 | 52.12 | 52.9 | 140.1325 | +0.79 (+1.52%) | 222,200 |
| 22 May 2007 | USD | 51.35 | 52.21 | 51.31 | 52.11 | 138.0397 | +0.64 (+1.24%) | 165,400 |
| 21 May 2007 | USD | 51.18 | 51.79 | 51.03 | 51.47 | 136.3444 | +0.23 (+0.45%) | 253,200 |
| 18 May 2007 | USD | 51.21 | 51.54 | 50.88 | 51.24 | 135.7351 | -0.26 (-0.50%) | 329,700 |
| 17 May 2007 | USD | 51.9 | 51.9 | 51.35 | 51.5 | 136.4238 | -0.42 (-0.81%) | 194,700 |
| 16 May 2007 | USD | 52.01 | 52.01 | 51.25 | 51.92 | 137.5364 | -0.22 (-0.42%) | 194,200 |
| 15 May 2007 | USD | 52.24 | 52.85 | 51.6 | 52.14 | 138.1192 | -0.08 (-0.15%) | 345,900 |
| 14 May 2007 | USD | 51.74 | 52.29 | 51.42 | 52.22 | 138.3311 | +0.48 (+0.93%) | 186,200 |
| 11 May 2007 | USD | 51.65 | 52.14 | 51.35 | 51.74 | 137.0596 | +0.24 (+0.47%) | 154,200 |
| 10 May 2007 | USD | 51.75 | 51.76 | 51.12 | 51.5 | 136.4238 | -0.25 (-0.48%) | 126,500 |
| 9 May 2007 | USD | 51.46 | 51.91 | 51.14 | 51.75 | 137.0861 | +0.36 (+0.70%) | 204,400 |
| 8 May 2007 | USD | 51.82 | 51.83 | 51.2 | 51.39 | 136.1325 | +0.75 (+1.48%) | 391,800 |
| 7 May 2007 | USD | 49.97 | 50.75 | 49.77 | 50.64 | 134.1457 | +0.63 (+1.26%) | 220,600 |
| 4 May 2007 | USD | 51.19 | 51.19 | 49.12 | 50.01 | 132.4768 | -0.21 (-0.42%) | 390,700 |
| 3 May 2007 | USD | 49.38 | 51.46 | 48.88 | 50.22 | 133.0331 | +0.96 (+1.95%) | 687,800 |
