| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2007 | USD | 58 | 58.58 | 57.32 | 58.38 | 116.76 | -0.2 (-0.34%) | 340,350 |
| 26 Apr 2007 | USD | 58.9 | 59.76 | 58.42 | 58.58 | 117.16 | -0.84 (-1.41%) | 404,300 |
| 25 Apr 2007 | USD | 59.48 | 59.78 | 58.48 | 59.42 | 118.84 | +0.34 (+0.58%) | 789,750 |
| 24 Apr 2007 | USD | 58.6 | 59.42 | 57.6 | 59.08 | 118.16 | +0.4 (+0.68%) | 324,250 |
| 23 Apr 2007 | USD | 59.44 | 59.82 | 58.58 | 58.68 | 117.36 | -0.36 (-0.61%) | 513,850 |
| 20 Apr 2007 | USD | 58.86 | 59.88 | 58.18 | 59.04 | 118.08 | +0.84 (+1.44%) | 838,500 |
| 19 Apr 2007 | USD | 57.4 | 58.42 | 57.14 | 58.2 | 116.4 | -0.5 (-0.85%) | 555,950 |
| 18 Apr 2007 | USD | 56.48 | 58.7 | 56.38 | 58.7 | 117.4 | +2.22 (+3.93%) | 848,050 |
| 17 Apr 2007 | USD | 56.44 | 57.4 | 56.04 | 56.48 | 112.96 | +0.54 (+0.97%) | 619,950 |
| 16 Apr 2007 | USD | 56.84 | 57.04 | 55.8 | 55.94 | 111.88 | -0.04 (-0.07%) | 449,000 |
| 13 Apr 2007 | USD | 56.28 | 56.38 | 55.58 | 55.98 | 111.96 | -0.22 (-0.39%) | 688,200 |
| 12 Apr 2007 | USD | 57.3 | 57.3 | 56.06 | 56.2 | 112.4 | -0.82 (-1.44%) | 833,150 |
| 11 Apr 2007 | USD | 57.82 | 57.92 | 56.24 | 57.02 | 114.04 | -0.8 (-1.38%) | 777,800 |
| 10 Apr 2007 | USD | 58.88 | 59.08 | 57.64 | 57.82 | 115.64 | -0.96 (-1.63%) | 640,250 |
| 9 Apr 2007 | USD | 58.76 | 59.52 | 58.4 | 58.78 | 117.56 | +0.32 (+0.55%) | 756,350 |
| 6 Apr 2007 | USD | 58.46 | 58.46 | 58.46 | 58.46 | 116.92 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 59.02 | 60.36 | 58.32 | 58.46 | 116.92 | +0.08 (+0.14%) | 1,038,950 |
| 4 Apr 2007 | USD | 58.72 | 59 | 57.36 | 58.38 | 116.76 | -1.84 (-3.06%) | 1,515,200 |
| 3 Apr 2007 | USD | 59.36 | 61.18 | 58.02 | 60.22 | 120.44 | +1.12 (+1.90%) | 1,511,500 |
| 2 Apr 2007 | USD | 60.84 | 60.88 | 58.16 | 59.1 | 118.2 | -1.76 (-2.89%) | 1,020,700 |
| 30 Mar 2007 | USD | 63.04 | 64.18 | 60.26 | 60.86 | 121.72 | +1.1 (+1.84%) | 2,875,650 |
| 29 Mar 2007 | USD | 57.32 | 60.52 | 56.54 | 59.76 | 119.52 | +6.74 (+12.71%) | 3,948,750 |
| 28 Mar 2007 | USD | 52.9 | 54.48 | 52.26 | 53.02 | 106.04 | +1.46 (+2.83%) | 1,854,200 |
| 27 Mar 2007 | USD | 52.18 | 52.18 | 51.2 | 51.56 | 103.12 | -0.46 (-0.88%) | 544,050 |
| 26 Mar 2007 | USD | 53.5 | 53.5 | 50.96 | 52.02 | 104.04 | -1.96 (-3.63%) | 1,591,750 |
| 23 Mar 2007 | USD | 54.36 | 54.44 | 52.9 | 53.98 | 107.96 | -0.38 (-0.70%) | 1,175,050 |
| 22 Mar 2007 | USD | 55.32 | 55.5 | 54.1 | 54.36 | 108.72 | -0.58 (-1.06%) | 727,200 |
| 21 Mar 2007 | USD | 55 | 55.7 | 54.4 | 54.94 | 109.88 | +0.24 (+0.44%) | 969,100 |
| 20 Mar 2007 | USD | 54.42 | 55.52 | 54.1 | 54.7 | 109.4 | +0.28 (+0.51%) | 702,150 |
| 19 Mar 2007 | USD | 54.02 | 54.88 | 53.72 | 54.42 | 108.84 | +1.18 (+2.22%) | 413,450 |
