| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 43.89 | 44.06 | 43.4 | 43.46 | 43.46 | -0.77 (-1.74%) | 343,494 |
| 5 Jun 2007 | USD | 44.57 | 44.89 | 43.77 | 44.23 | 44.23 | -0.45 (-1.01%) | 868,076 |
| 4 Jun 2007 | USD | 45.66 | 45.69 | 44.57 | 44.68 | 44.68 | -1.05 (-2.30%) | 569,088 |
| 1 Jun 2007 | USD | 45.52 | 46.43 | 45.39 | 45.73 | 45.73 | +0.31 (+0.68%) | 506,593 |
| 31 May 2007 | USD | 43.24 | 45.51 | 43.17 | 45.42 | 45.42 | +2.4 (+5.58%) | 1,166,531 |
| 30 May 2007 | USD | 42.82 | 43.22 | 42.57 | 43.02 | 43.02 | -0.21 (-0.49%) | 456,348 |
| 29 May 2007 | USD | 42.88 | 43.39 | 41.81 | 43.23 | 43.23 | +0.54 (+1.26%) | 766,424 |
| 28 May 2007 | USD | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 42.52 | 42.85 | 42.05 | 42.69 | 42.69 | +0.34 (+0.80%) | 397,140 |
| 24 May 2007 | USD | 44.03 | 44.48 | 42.25 | 42.35 | 42.35 | -1.84 (-4.16%) | 817,913 |
| 23 May 2007 | USD | 45.13 | 45.89 | 43.95 | 44.19 | 44.19 | -0.77 (-1.71%) | 608,332 |
| 22 May 2007 | USD | 44.53 | 45.16 | 44.1901 | 44.96 | 44.96 | +0.29 (+0.65%) | 329,846 |
| 21 May 2007 | USD | 44.3 | 45.44 | 44.16 | 44.67 | 44.67 | +0.4 (+0.90%) | 286,922 |
| 18 May 2007 | USD | 44.46 | 44.52 | 43.78 | 44.27 | 44.27 | 0.0 (0.0%) | 402,276 |
| 17 May 2007 | USD | 44.7 | 44.93 | 44.22 | 44.27 | 44.27 | -0.69 (-1.53%) | 454,038 |
| 16 May 2007 | USD | 45.5 | 45.53 | 44.42 | 44.96 | 44.96 | -0.16 (-0.35%) | 472,443 |
| 15 May 2007 | USD | 45.6 | 46.39 | 45.01 | 45.12 | 45.12 | -0.48 (-1.05%) | 588,251 |
| 14 May 2007 | USD | 45.13 | 46.31 | 45 | 45.6 | 45.6 | +0.35 (+0.77%) | 680,069 |
| 11 May 2007 | USD | 44.95 | 45.81 | 44.32 | 45.25 | 45.25 | +0.89 (+2.01%) | 427,561 |
| 10 May 2007 | USD | 45.67 | 46.4 | 44.36 | 44.36 | 44.36 | -1.52 (-3.31%) | 533,291 |
| 9 May 2007 | USD | 44.8 | 45.95 | 44.52 | 45.88 | 45.88 | +0.7 (+1.55%) | 413,311 |
| 8 May 2007 | USD | 45.54 | 45.6 | 44.75 | 45.18 | 45.18 | -0.55 (-1.20%) | 451,167 |
| 7 May 2007 | USD | 45.33 | 46 | 45.13 | 45.73 | 45.73 | +0.4 (+0.88%) | 518,253 |
| 4 May 2007 | USD | 44.13 | 46.15 | 43.31 | 45.33 | 45.33 | +2.94 (+6.94%) | 2,346,226 |
| 3 May 2007 | USD | 41.93 | 43.2 | 41.6 | 42.39 | 42.39 | +0.56 (+1.34%) | 948,859 |
| 2 May 2007 | USD | 41.46 | 42.25 | 41.21 | 41.83 | 41.83 | +0.31 (+0.75%) | 458,055 |
| 1 May 2007 | USD | 42.79 | 42.8 | 40.84 | 41.52 | 41.52 | -1.27 (-2.97%) | 968,398 |
| 30 Apr 2007 | USD | 43.36 | 43.56 | 42.5254 | 42.79 | 42.79 | -0.43 (-0.99%) | 526,904 |
| 27 Apr 2007 | USD | 42.5 | 43.5 | 42.39 | 43.22 | 43.22 | +0.51 (+1.19%) | 355,429 |
| 26 Apr 2007 | USD | 42.9 | 42.9 | 42.1375 | 42.71 | 42.71 | -0.13 (-0.30%) | 209,639 |
