| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | USD | 36.9 | 37 | 36.83 | 36.95 | 36.95 | +0.08 (+0.22%) | 804,500 |
| 22 May 2007 | USD | 36.58 | 36.99 | 36.54 | 36.87 | 36.87 | +0.5 (+1.37%) | 780,300 |
| 21 May 2007 | USD | 36.27 | 36.46 | 36.13 | 36.37 | 36.37 | -0.03 (-0.08%) | 601,806 |
| 18 May 2007 | USD | 36.13 | 36.48 | 36.11 | 36.4 | 36.4 | +0.32 (+0.89%) | 682,800 |
| 17 May 2007 | USD | 36.25 | 36.42 | 36.05 | 36.08 | 36.08 | -0.33 (-0.91%) | 462,300 |
| 16 May 2007 | USD | 36.25 | 36.47 | 35.86 | 36.41 | 36.41 | +0.21 (+0.58%) | 962,800 |
| 15 May 2007 | USD | 36.29 | 36.69 | 36.14 | 36.2 | 36.2 | +0.04 (+0.11%) | 964,300 |
| 14 May 2007 | USD | 36.55 | 36.86 | 35.99 | 36.16 | 36.16 | -0.54 (-1.47%) | 1,036,600 |
| 11 May 2007 | USD | 36.3 | 36.77 | 36.24 | 36.7 | 36.7 | +0.76 (+2.11%) | 784,200 |
| 10 May 2007 | USD | 36.77 | 36.85 | 35.76 | 35.94 | 35.94 | -1.03 (-2.79%) | 1,503,000 |
| 9 May 2007 | USD | 36.5 | 37 | 36.46 | 36.97 | 36.97 | +0.38 (+1.04%) | 420,630 |
| 8 May 2007 | USD | 36.65 | 36.79 | 36.13 | 36.59 | 36.59 | -0.25 (-0.68%) | 600,600 |
| 7 May 2007 | USD | 36.75 | 36.9 | 36.397 | 36.84 | 36.84 | +0.04 (+0.11%) | 443,100 |
| 4 May 2007 | USD | 37.4 | 37.6 | 36.61 | 36.8 | 36.8 | -0.5 (-1.34%) | 652,000 |
| 3 May 2007 | USD | 36.9 | 37.62 | 36.9 | 37.3 | 37.3 | +0.6 (+1.63%) | 1,137,957 |
| 2 May 2007 | USD | 36.08 | 37.4 | 35.97 | 36.7 | 36.7 | +0.62 (+1.72%) | 2,609,300 |
| 1 May 2007 | USD | 35.56 | 36.21 | 35.34 | 36.08 | 36.08 | +1.48 (+4.28%) | 2,788,700 |
| 30 Apr 2007 | USD | 35.7 | 35.73 | 34.53 | 34.6 | 34.6 | -1.1 (-3.08%) | 868,700 |
| 27 Apr 2007 | USD | 35.33 | 35.79 | 35.09 | 35.7 | 35.7 | +0.21 (+0.59%) | 752,946 |
| 26 Apr 2007 | USD | 34.84 | 35.98 | 34.84 | 35.49 | 35.49 | -0.24 (-0.67%) | 843,400 |
| 25 Apr 2007 | USD | 35.31 | 35.89 | 35.25 | 35.73 | 35.73 | +0.53 (+1.51%) | 844,194 |
| 24 Apr 2007 | USD | 35.47 | 35.59 | 35.07 | 35.2 | 35.2 | -0.33 (-0.93%) | 652,800 |
| 23 Apr 2007 | USD | 35.1 | 35.65 | 35.1 | 35.53 | 35.53 | +0.35 (+0.99%) | 538,800 |
| 20 Apr 2007 | USD | 35.31 | 35.36 | 34.63 | 35.18 | 35.18 | +0.23 (+0.66%) | 1,324,312 |
| 19 Apr 2007 | USD | 36.73 | 36.73 | 34.9 | 34.95 | 34.95 | -0.88 (-2.46%) | 869,906 |
| 18 Apr 2007 | USD | 35 | 35.91 | 34.95 | 35.83 | 35.83 | +0.74 (+2.11%) | 855,500 |
| 17 Apr 2007 | USD | 35.15 | 35.37 | 34.97 | 35.09 | 35.09 | -0.12 (-0.34%) | 755,760 |
| 16 Apr 2007 | USD | 34.95 | 35.4 | 34.89 | 35.21 | 35.21 | +0.3 (+0.86%) | 633,651 |
| 13 Apr 2007 | USD | 34.41 | 35.04 | 34.37 | 34.91 | 34.91 | +0.51 (+1.48%) | 518,900 |
| 12 Apr 2007 | USD | 34.7 | 34.71 | 34.33 | 34.4 | 34.4 | -0.29 (-0.84%) | 581,700 |
