| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | USD | 58.3 | 59.3 | 57.97 | 58.4 | 58.4 | +0.42 (+0.72%) | 307,048 |
| 8 Mar 2007 | USD | 55.92 | 58.04 | 54.28 | 57.98 | 57.98 | +1.84 (+3.28%) | 642,933 |
| 7 Mar 2007 | USD | 56.5 | 58.12 | 55.87 | 56.14 | 56.14 | -0.3 (-0.53%) | 317,730 |
| 6 Mar 2007 | USD | 57.62 | 58.18 | 56.01 | 56.44 | 56.44 | -0.31 (-0.55%) | 524,364 |
| 5 Mar 2007 | USD | 55.81 | 57.61 | 55.81 | 56.75 | 56.75 | +1.17 (+2.11%) | 536,020 |
| 2 Mar 2007 | USD | 58.5 | 58.83 | 55.58 | 55.58 | 55.58 | -3.12 (-5.32%) | 308,099 |
| 1 Mar 2007 | USD | 57.78 | 59.74 | 57.14 | 58.7 | 58.7 | -0.27 (-0.46%) | 479,844 |
| 28 Feb 2007 | USD | 59.48 | 60 | 57.22 | 58.97 | 58.97 | -0.61 (-1.02%) | 276,445 |
| 27 Feb 2007 | USD | 60.91 | 61.71 | 59.46 | 59.58 | 59.58 | -2.21 (-3.58%) | 322,993 |
| 26 Feb 2007 | USD | 61.87 | 62.8 | 60.95 | 61.79 | 61.79 | +0.39 (+0.64%) | 229,634 |
| 23 Feb 2007 | USD | 60.28 | 62 | 59.13 | 61.4 | 61.4 | +0.81 (+1.34%) | 229,491 |
| 22 Feb 2007 | USD | 60.82 | 61.46 | 60.14 | 60.59 | 60.59 | -0.28 (-0.46%) | 112,570 |
| 21 Feb 2007 | USD | 60.99 | 61.27 | 59.81 | 60.87 | 60.87 | -0.27 (-0.44%) | 141,037 |
| 20 Feb 2007 | USD | 61.1 | 61.62 | 59.7236 | 61.14 | 61.14 | -0.37 (-0.60%) | 167,901 |
| 19 Feb 2007 | USD | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 60.88 | 61.88 | 60.43 | 61.51 | 61.51 | +0.63 (+1.03%) | 142,651 |
| 15 Feb 2007 | USD | 60.8 | 61.24 | 60.11 | 60.88 | 60.88 | -0.12 (-0.20%) | 129,626 |
| 14 Feb 2007 | USD | 60.46 | 61.48 | 60.46 | 61 | 61 | +0.49 (+0.81%) | 110,995 |
| 13 Feb 2007 | USD | 61.03 | 61.61 | 60.21 | 60.51 | 60.51 | -0.69 (-1.13%) | 188,192 |
| 12 Feb 2007 | USD | 60.81 | 61.58 | 59.41 | 61.2 | 61.2 | +0.36 (+0.59%) | 223,424 |
| 9 Feb 2007 | USD | 61.27 | 62.2 | 60.2 | 60.84 | 60.84 | -0.44 (-0.72%) | 146,579 |
| 8 Feb 2007 | USD | 62.57 | 62.63 | 61.25 | 61.28 | 61.28 | -1.57 (-2.50%) | 107,781 |
| 7 Feb 2007 | USD | 62.96 | 62.96 | 62.45 | 62.85 | 62.85 | +0.07 (+0.11%) | 105,280 |
| 6 Feb 2007 | USD | 62.65 | 63.02 | 61.62 | 62.78 | 62.78 | +0.19 (+0.30%) | 109,562 |
| 5 Feb 2007 | USD | 62.52 | 62.79 | 61.3 | 62.59 | 62.59 | +0.38 (+0.61%) | 116,008 |
| 2 Feb 2007 | USD | 62.05 | 62.6 | 61.78 | 62.21 | 62.21 | +0.06 (+0.10%) | 229,700 |
| 1 Feb 2007 | USD | 60.99 | 63 | 60.99 | 62.15 | 62.15 | +1.22 (+2.00%) | 509,372 |
| 31 Jan 2007 | USD | 61.5 | 62.01 | 60.18 | 60.93 | 60.93 | -0.94 (-1.52%) | 179,225 |
| 30 Jan 2007 | USD | 62.42 | 62.5 | 61.5 | 61.87 | 61.87 | -0.22 (-0.35%) | 114,822 |
| 29 Jan 2007 | USD | 63.06 | 63.06 | 61.66 | 62.09 | 62.09 | -1.01 (-1.60%) | 165,692 |
