| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2007 | USD | 43.74 | 43.99 | 43.61 | 43.78 | 8.756 | +0.07 (+0.16%) | 181,500 |
| 15 Mar 2007 | USD | 43.66 | 43.91 | 43.52 | 43.71 | 8.742 | +0.03 (+0.07%) | 416,400 |
| 14 Mar 2007 | USD | 43.2 | 43.68 | 42.85 | 43.68 | 8.736 | +0.56 (+1.30%) | 137,100 |
| 13 Mar 2007 | USD | 43.81 | 43.98 | 43.12 | 43.12 | 8.624 | -0.99 (-2.24%) | 61,000 |
| 12 Mar 2007 | USD | 43.87 | 44.24 | 43.77 | 44.11 | 8.822 | +0.32 (+0.73%) | 18,700 |
| 9 Mar 2007 | USD | 43.99 | 43.99 | 43.56 | 43.79 | 8.758 | +0.19 (+0.44%) | 126,800 |
| 8 Mar 2007 | USD | 43.75 | 43.85 | 43.51 | 43.6 | 8.72 | +0.17 (+0.39%) | 50,400 |
| 7 Mar 2007 | USD | 43.51 | 43.81 | 43.42 | 43.43 | 8.686 | -0.3 (-0.69%) | 18,600 |
| 6 Mar 2007 | USD | 43.42 | 43.88 | 43.419 | 43.73 | 8.746 | +0.55 (+1.27%) | 47,100 |
| 5 Mar 2007 | USD | 43.02 | 43.86 | 43.02 | 43.18 | 8.636 | -0.33 (-0.76%) | 113,300 |
| 2 Mar 2007 | USD | 43.72 | 44.15 | 43.5 | 43.51 | 8.702 | -0.6 (-1.36%) | 252,500 |
| 1 Mar 2007 | USD | 43.1 | 44.39 | 43.08 | 44.11 | 8.822 | -0.097 (-0.22%) | 379,658 |
| 28 Feb 2007 | USD | 44 | 44.49 | 43.65 | 44.207 | 8.8414 | +0.107 (+0.24%) | 266,100 |
| 27 Feb 2007 | USD | 45 | 45.15 | 43.88 | 44.1 | 8.82 | -1.6 (-3.50%) | 311,900 |
| 26 Feb 2007 | USD | 46.07 | 46.07 | 45.53 | 45.7 | 9.14 | -0.27 (-0.59%) | 28,200 |
| 23 Feb 2007 | USD | 45.91 | 46.0316 | 45.71 | 45.97 | 9.194 | -0.21 (-0.45%) | 130,700 |
| 22 Feb 2007 | USD | 46.29 | 46.45 | 45.95 | 46.18 | 9.236 | -0.09 (-0.19%) | 177,800 |
| 21 Feb 2007 | USD | 45.89 | 46.35 | 45.89 | 46.27 | 9.254 | +0.27 (+0.59%) | 450,300 |
| 20 Feb 2007 | USD | 45.55 | 46.14 | 45.35 | 46 | 9.2 | +0.36 (+0.79%) | 30,900 |
| 19 Feb 2007 | USD | 45.64 | 45.64 | 45.64 | 45.64 | 9.128 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 45.52 | 45.75 | 45.52 | 45.64 | 9.128 | -0.11 (-0.24%) | 26,500 |
| 15 Feb 2007 | USD | 45.7 | 45.75 | 45.45 | 45.75 | 9.15 | +0.14 (+0.31%) | 117,800 |
| 14 Feb 2007 | USD | 45.24 | 45.78 | 45.24 | 45.61 | 9.122 | +0.56 (+1.24%) | 152,918 |
| 13 Feb 2007 | USD | 44.91 | 45.17 | 44.91 | 45.05 | 9.01 | +0.19 (+0.42%) | 94,076 |
| 12 Feb 2007 | USD | 44.84 | 44.95 | 44.77 | 44.86 | 8.972 | -0.13 (-0.29%) | 22,996 |
| 9 Feb 2007 | USD | 45.58 | 45.58 | 44.82 | 44.99 | 8.998 | -0.42 (-0.92%) | 352,600 |
| 8 Feb 2007 | USD | 45.52 | 45.63 | 45.33 | 45.41 | 9.082 | -0.1 (-0.22%) | 445,400 |
| 7 Feb 2007 | USD | 45.42 | 45.7599 | 45.33 | 45.51 | 9.102 | +0.2 (+0.44%) | 77,300 |
| 6 Feb 2007 | USD | 45.5 | 45.569 | 45 | 45.31 | 9.062 | -0.17 (-0.37%) | 126,700 |
| 5 Feb 2007 | USD | 45.5 | 45.66 | 45.38 | 45.48 | 9.096 | -0.17 (-0.37%) | 172,500 |
