| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2007 | USD | 45.33 | 45.47 | 44.8 | 45.31 | 45.31 | +1.12 (+2.53%) | 1,332,400 |
| 28 Mar 2007 | USD | 44.51 | 44.55 | 43.82 | 44.19 | 44.19 | -0.65 (-1.45%) | 1,431,182 |
| 27 Mar 2007 | USD | 45.36 | 45.36 | 44.45 | 44.84 | 44.84 | -1.21 (-2.63%) | 1,600,600 |
| 26 Mar 2007 | USD | 46.09 | 46.09 | 45.12 | 46.05 | 46.05 | +0.26 (+0.57%) | 1,104,900 |
| 23 Mar 2007 | USD | 45.6 | 45.99 | 45.5 | 45.79 | 45.79 | -0.5 (-1.08%) | 1,118,700 |
| 22 Mar 2007 | USD | 46.49 | 46.82 | 45.85 | 46.29 | 46.29 | +0.11 (+0.24%) | 1,916,173 |
| 21 Mar 2007 | USD | 47.3 | 47.3 | 45.35 | 46.18 | 46.18 | -0.9 (-1.91%) | 6,623,035 |
| 20 Mar 2007 | USD | 46.6 | 47.27 | 46.25 | 47.08 | 47.08 | +0.62 (+1.33%) | 1,505,600 |
| 19 Mar 2007 | USD | 46.08 | 46.7 | 45.8 | 46.46 | 46.46 | +1.85 (+4.15%) | 2,450,800 |
| 16 Mar 2007 | USD | 44.56 | 44.95 | 44.34 | 44.61 | 44.61 | +0.66 (+1.50%) | 1,897,500 |
| 15 Mar 2007 | USD | 43.69 | 44.08 | 43.26 | 43.95 | 43.95 | +0.69 (+1.60%) | 2,601,113 |
| 14 Mar 2007 | USD | 42.75 | 43.34 | 41.77 | 43.26 | 43.26 | +0.67 (+1.57%) | 3,991,649 |
| 13 Mar 2007 | USD | 44.03 | 44.18 | 42.5 | 42.59 | 42.59 | -2.31 (-5.14%) | 3,113,700 |
| 12 Mar 2007 | USD | 44.41 | 45.08 | 44.21 | 44.9 | 44.9 | +1.44 (+3.31%) | 2,142,100 |
| 9 Mar 2007 | USD | 43.5 | 43.99 | 43.13 | 43.46 | 43.46 | -0.54 (-1.23%) | 2,166,000 |
| 8 Mar 2007 | USD | 43.83 | 44.46 | 43.62 | 44 | 44 | +0.95 (+2.21%) | 2,415,100 |
| 7 Mar 2007 | USD | 43.46 | 43.69 | 43.02 | 43.05 | 43.05 | -1.55 (-3.48%) | 2,329,200 |
| 6 Mar 2007 | USD | 44.46 | 44.87 | 43.74 | 44.6 | 44.6 | +1.75 (+4.08%) | 2,758,600 |
| 5 Mar 2007 | USD | 42.71 | 44.02 | 42.7 | 42.85 | 42.85 | -2.15 (-4.78%) | 4,000,200 |
| 2 Mar 2007 | USD | 45.43 | 46.27 | 44.87 | 45 | 45 | -0.43 (-0.95%) | 2,479,100 |
| 1 Mar 2007 | USD | 44.64 | 45.96 | 43.96 | 45.43 | 45.43 | -1.04 (-2.24%) | 3,560,682 |
| 28 Feb 2007 | USD | 46.17 | 46.96 | 45.41 | 46.47 | 46.47 | +2.31 (+5.23%) | 4,413,600 |
| 27 Feb 2007 | USD | 46.65 | 46.86 | 42.94 | 44.16 | 44.16 | -5.12 (-10.39%) | 8,656,800 |
| 26 Feb 2007 | USD | 49.77 | 49.78 | 48.93 | 49.28 | 49.28 | -0.63 (-1.26%) | 1,449,948 |
| 23 Feb 2007 | USD | 50.73 | 50.78 | 49.64 | 49.91 | 49.91 | -1.48 (-2.88%) | 2,018,000 |
| 22 Feb 2007 | USD | 50.99 | 51.78 | 50.99 | 51.39 | 51.39 | +1.07 (+2.13%) | 2,960,900 |
| 21 Feb 2007 | USD | 49.57 | 50.44 | 49.31 | 50.32 | 50.32 | +1.31 (+2.67%) | 3,280,200 |
| 20 Feb 2007 | USD | 48.78 | 49.23 | 48.48 | 49.01 | 49.01 | +0.56 (+1.16%) | 2,482,800 |
| 19 Feb 2007 | USD | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 48.04 | 48.45 | 47.77 | 48.45 | 48.45 | +0.09 (+0.19%) | 1,287,000 |
