| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 44.33 | 44.9599 | 43.35 | 44.57 | 22.285 | +0.09 (+0.20%) | 3,820,192 |
| 13 Mar 2007 | USD | 45.62 | 46.28 | 44.23 | 44.48 | 22.24 | -1.6 (-3.47%) | 3,689,874 |
| 12 Mar 2007 | USD | 45.5 | 46.4 | 45.19 | 46.08 | 23.04 | +0.53 (+1.16%) | 3,650,042 |
| 9 Mar 2007 | USD | 45.99 | 46.48 | 45.3 | 45.55 | 22.775 | -0.05 (-0.11%) | 3,162,880 |
| 8 Mar 2007 | USD | 46.09 | 46.5 | 45 | 45.6 | 22.8 | +0.01 (+0.02%) | 4,549,686 |
| 7 Mar 2007 | USD | 46.69 | 47.48 | 45.48 | 45.59 | 22.795 | -0.27 (-0.59%) | 4,768,662 |
| 6 Mar 2007 | USD | 46.1 | 46.55 | 45.25 | 45.86 | 22.93 | +0.8 (+1.78%) | 6,295,990 |
| 5 Mar 2007 | USD | 47.74 | 48.55 | 44.81 | 45.06 | 22.53 | -3.94 (-8.04%) | 7,943,380 |
| 2 Mar 2007 | USD | 49.75 | 50.04 | 48.72 | 49 | 24.5 | -0.81 (-1.63%) | 4,400,102 |
| 1 Mar 2007 | USD | 47.42 | 50 | 46.2 | 49.81 | 24.905 | +1.09 (+2.24%) | 6,201,006 |
| 28 Feb 2007 | USD | 48.85 | 49.2 | 47.3 | 48.72 | 24.36 | +0.24 (+0.50%) | 5,390,178 |
| 27 Feb 2007 | USD | 50.3 | 50.7 | 46.65 | 48.48 | 24.24 | -3.58 (-6.88%) | 8,625,344 |
| 26 Feb 2007 | USD | 52.95 | 53.77 | 51.12 | 52.06 | 26.03 | -0.44 (-0.84%) | 4,774,092 |
| 23 Feb 2007 | USD | 52.85 | 53.86 | 52.39 | 52.5 | 26.25 | +0.05 (+0.10%) | 5,661,360 |
| 22 Feb 2007 | USD | 54.14 | 54.72 | 52.05 | 52.45 | 26.225 | -1.53 (-2.83%) | 7,591,078 |
| 21 Feb 2007 | USD | 57.48 | 57.99 | 53.66 | 53.98 | 26.99 | -2.02 (-3.61%) | 19,803,786 |
| 20 Feb 2007 | USD | 55.85 | 56.47 | 53.98 | 56 | 28 | +0.83 (+1.50%) | 10,421,950 |
| 19 Feb 2007 | USD | 55.17 | 55.17 | 55.17 | 55.17 | 27.585 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 52.73 | 55.35 | 52.71 | 55.17 | 27.585 | +2.32 (+4.39%) | 4,034,110 |
| 15 Feb 2007 | USD | 53.51 | 53.97 | 52.41 | 52.85 | 26.425 | -0.66 (-1.23%) | 3,252,262 |
| 14 Feb 2007 | USD | 53.77 | 54.53 | 53.2 | 53.51 | 26.755 | -0.03 (-0.06%) | 2,285,740 |
| 13 Feb 2007 | USD | 55.7 | 55.7 | 52.6 | 53.54 | 26.77 | -0.73 (-1.35%) | 4,740,282 |
| 12 Feb 2007 | USD | 54.01 | 54.8299 | 52.64 | 54.27 | 27.135 | +0.12 (+0.22%) | 3,358,908 |
| 9 Feb 2007 | USD | 56 | 56.5 | 53.75 | 54.15 | 27.075 | -2.34 (-4.14%) | 3,616,804 |
| 8 Feb 2007 | USD | 57 | 57.24 | 55.97 | 56.49 | 28.245 | -1.01 (-1.76%) | 2,432,572 |
| 7 Feb 2007 | USD | 57.77 | 58.57 | 56.63 | 57.5 | 28.75 | -0.25 (-0.43%) | 3,154,388 |
| 6 Feb 2007 | USD | 56.76 | 57.85 | 56.12 | 57.75 | 28.875 | +1.14 (+2.01%) | 4,016,658 |
| 5 Feb 2007 | USD | 56.33 | 57.57 | 55.074 | 56.61 | 28.305 | +1.82 (+3.32%) | 7,878,658 |
| 2 Feb 2007 | USD | 52.47 | 55.05 | 52.4399 | 54.79 | 27.395 | +3.03 (+5.85%) | 5,874,352 |
| 1 Feb 2007 | USD | 51.25 | 52.19 | 50.17 | 51.76 | 25.88 | +1.42 (+2.82%) | 3,512,172 |
