| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 40.11 | 40.36 | 39.97 | 40.16 | 40.16 | +0.21 (+0.53%) | 671,069 |
| 24 Apr 2007 | USD | 39.45 | 40.11 | 39.29 | 39.95 | 39.95 | +0.4 (+1.01%) | 972,364 |
| 23 Apr 2007 | USD | 39.9 | 39.9 | 39.25 | 39.55 | 39.55 | -0.16 (-0.40%) | 660,254 |
| 20 Apr 2007 | USD | 40.55 | 40.55 | 39.62 | 39.71 | 39.71 | -0.85 (-2.10%) | 766,953 |
| 19 Apr 2007 | USD | 40.41 | 40.92 | 40.2 | 40.56 | 40.56 | +0.14 (+0.35%) | 1,198,251 |
| 18 Apr 2007 | USD | 40 | 40.67 | 39.7601 | 40.42 | 40.42 | +0.57 (+1.43%) | 850,808 |
| 17 Apr 2007 | USD | 39.11 | 40.71 | 39.01 | 39.85 | 39.85 | +3.99 (+11.13%) | 2,539,666 |
| 16 Apr 2007 | USD | 35.97 | 36.33 | 35.62 | 35.86 | 35.86 | +0.55 (+1.56%) | 861,216 |
| 13 Apr 2007 | USD | 35.35 | 35.46 | 35.18 | 35.31 | 35.31 | -0.04 (-0.11%) | 361,383 |
| 12 Apr 2007 | USD | 35.68 | 35.68 | 35.15 | 35.35 | 35.35 | -0.32 (-0.90%) | 465,498 |
| 11 Apr 2007 | USD | 36.39 | 36.39 | 35.57 | 35.67 | 35.67 | -0.67 (-1.84%) | 409,030 |
| 10 Apr 2007 | USD | 36.48 | 36.48 | 36.25 | 36.34 | 36.34 | -0.13 (-0.36%) | 293,421 |
| 9 Apr 2007 | USD | 36.5 | 36.55 | 36.23 | 36.47 | 36.47 | +0.06 (+0.16%) | 187,982 |
| 6 Apr 2007 | USD | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 36.56 | 36.56 | 36.27 | 36.41 | 36.41 | -0.15 (-0.41%) | 149,191 |
| 4 Apr 2007 | USD | 36.81 | 36.97 | 36.26 | 36.56 | 36.56 | -0.13 (-0.35%) | 174,927 |
| 3 Apr 2007 | USD | 36.31 | 36.88 | 36.25 | 36.69 | 36.69 | +0.38 (+1.05%) | 254,879 |
| 2 Apr 2007 | USD | 36.65 | 36.82 | 36.2 | 36.31 | 36.31 | -0.46 (-1.25%) | 368,576 |
| 30 Mar 2007 | USD | 36.95 | 37.09 | 36.52 | 36.77 | 36.77 | -0.26 (-0.70%) | 183,990 |
| 29 Mar 2007 | USD | 36.83 | 37.12 | 36.75 | 37.03 | 37.03 | +0.34 (+0.93%) | 263,513 |
| 28 Mar 2007 | USD | 36.8 | 36.86 | 36.56 | 36.69 | 36.69 | -0.01 (-0.03%) | 250,492 |
| 27 Mar 2007 | USD | 36.83 | 36.83 | 36.48 | 36.7 | 36.7 | -0.13 (-0.35%) | 225,732 |
| 26 Mar 2007 | USD | 37 | 37.51 | 36.56 | 36.83 | 36.83 | -0.14 (-0.38%) | 346,432 |
| 23 Mar 2007 | USD | 36.45 | 36.98 | 36.45 | 36.97 | 36.97 | +0.45 (+1.23%) | 208,377 |
| 22 Mar 2007 | USD | 36.47 | 36.64 | 36.08 | 36.52 | 36.52 | +0.2 (+0.55%) | 455,826 |
| 21 Mar 2007 | USD | 35.3 | 36.44 | 35.3 | 36.32 | 36.32 | +0.87 (+2.45%) | 271,074 |
| 20 Mar 2007 | USD | 35.45 | 35.56 | 35.35 | 35.45 | 35.45 | -0.02 (-0.06%) | 310,318 |
| 19 Mar 2007 | USD | 35.61 | 35.8 | 35.43 | 35.47 | 35.47 | -0.02 (-0.06%) | 286,124 |
| 16 Mar 2007 | USD | 35.41 | 35.62 | 35.41 | 35.49 | 35.49 | +0.01 (+0.03%) | 249,900 |
| 15 Mar 2007 | USD | 35.2 | 35.48 | 35.16 | 35.48 | 35.48 | +0.15 (+0.42%) | 482,326 |
