| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 39.96 | 40.0899 | 38.71 | 38.7899 | 38.7899 | -1.15 (-2.88%) | 509,253 |
| 6 Jun 2007 | USD | 40 | 40.36 | 39.45 | 39.94 | 39.94 | +0.37 (+0.94%) | 959,656 |
| 5 Jun 2007 | USD | 38.51 | 39.57 | 38.48 | 39.57 | 39.57 | +0.96 (+2.49%) | 619,061 |
| 4 Jun 2007 | USD | 38.03 | 38.78 | 38 | 38.61 | 38.61 | +0.33 (+0.86%) | 331,875 |
| 1 Jun 2007 | USD | 38.6 | 39.44 | 38.03 | 38.28 | 38.28 | -0.32 (-0.83%) | 621,544 |
| 31 May 2007 | USD | 38.27 | 38.98 | 38.0001 | 38.6 | 38.6 | +0.65 (+1.71%) | 595,287 |
| 30 May 2007 | USD | 37.26 | 38.03 | 36.6 | 37.95 | 37.95 | +0.4 (+1.07%) | 735,472 |
| 29 May 2007 | USD | 39.26 | 39.26 | 36.72 | 37.55 | 37.55 | -1.5 (-3.84%) | 1,629,149 |
| 28 May 2007 | USD | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 39.55 | 39.8 | 38.61 | 39.05 | 39.05 | +0.13 (+0.33%) | 602,412 |
| 24 May 2007 | USD | 39.9 | 40.47 | 37.82 | 38.92 | 38.92 | -2.88 (-6.89%) | 2,004,494 |
| 23 May 2007 | USD | 41.85 | 42.65 | 41.65 | 41.8 | 41.8 | +0.37 (+0.89%) | 741,014 |
| 22 May 2007 | USD | 41.38 | 42.35 | 41.3 | 41.43 | 41.43 | +0.3 (+0.73%) | 722,676 |
| 21 May 2007 | USD | 39.78 | 41.65 | 39.7 | 41.13 | 41.13 | +1.48 (+3.73%) | 442,487 |
| 18 May 2007 | USD | 39.3 | 39.83 | 39.11 | 39.65 | 39.65 | +0.53 (+1.35%) | 201,728 |
| 17 May 2007 | USD | 39.4 | 39.72 | 39.08 | 39.12 | 39.12 | -0.48 (-1.21%) | 279,136 |
| 16 May 2007 | USD | 39.2 | 39.64 | 38.77 | 39.6 | 39.6 | +0.6 (+1.54%) | 323,292 |
| 15 May 2007 | USD | 39.3 | 40.08 | 38.98 | 39 | 39 | -0.48 (-1.22%) | 300,066 |
| 14 May 2007 | USD | 39.65 | 39.97 | 39.18 | 39.48 | 39.48 | -0.05 (-0.13%) | 483,196 |
| 11 May 2007 | USD | 39.56 | 39.99 | 39 | 39.53 | 39.53 | -0.08 (-0.20%) | 692,873 |
| 10 May 2007 | USD | 38.76 | 40.39 | 37.53 | 39.61 | 39.61 | -1.31 (-3.20%) | 1,700,898 |
| 9 May 2007 | USD | 41.22 | 41.44 | 40.58 | 40.92 | 40.92 | -0.4 (-0.97%) | 584,623 |
| 8 May 2007 | USD | 41.23 | 41.45 | 41.02 | 41.32 | 41.32 | +0.12 (+0.29%) | 662,604 |
| 7 May 2007 | USD | 40.17 | 41.35 | 40.17 | 41.2 | 41.2 | +1.42 (+3.57%) | 595,311 |
| 4 May 2007 | USD | 39.24 | 39.93 | 39.16 | 39.78 | 39.78 | +0.68 (+1.74%) | 249,171 |
| 3 May 2007 | USD | 39.21 | 39.36 | 38.81 | 39.1 | 39.1 | -0.23 (-0.58%) | 298,462 |
| 2 May 2007 | USD | 39 | 39.93 | 39 | 39.33 | 39.33 | +0.3 (+0.77%) | 211,687 |
| 1 May 2007 | USD | 39.41 | 39.41 | 38.33 | 39.03 | 39.03 | -0.43 (-1.09%) | 380,153 |
| 30 Apr 2007 | USD | 39.36 | 40.13 | 39.345 | 39.46 | 39.46 | +0.17 (+0.43%) | 437,558 |
| 27 Apr 2007 | USD | 39.5 | 39.95 | 38.9 | 39.29 | 39.29 | -0.25 (-0.63%) | 188,027 |
