| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2007 | USD | 63.95 | 65.19 | 63.88 | 65.03 | 65.03 | +1.12 (+1.75%) | 406,783 |
| 20 Mar 2007 | USD | 63.4 | 64 | 63.17 | 63.91 | 63.91 | +0.27 (+0.42%) | 292,042 |
| 19 Mar 2007 | USD | 62.66 | 63.76 | 62.66 | 63.64 | 63.64 | +1.51 (+2.43%) | 447,019 |
| 16 Mar 2007 | USD | 62.58 | 62.8 | 61.75 | 62.13 | 62.13 | -0.46 (-0.73%) | 383,801 |
| 15 Mar 2007 | USD | 61.63 | 62.65 | 61.25 | 62.59 | 62.59 | +0.74 (+1.20%) | 500,534 |
| 14 Mar 2007 | USD | 61.3 | 62.13 | 60.35 | 61.85 | 61.85 | +0.54 (+0.88%) | 454,812 |
| 13 Mar 2007 | USD | 62.5 | 62.59 | 61.16 | 61.31 | 61.31 | -1.71 (-2.71%) | 403,764 |
| 12 Mar 2007 | USD | 63.22 | 63.41 | 62.31 | 63.02 | 63.02 | -0.2 (-0.32%) | 484,917 |
| 9 Mar 2007 | USD | 63.95 | 64.1 | 62.1 | 63.22 | 63.22 | +0.38 (+0.60%) | 586,085 |
| 8 Mar 2007 | USD | 62.8 | 63.7 | 62.5 | 62.84 | 62.84 | +0.81 (+1.31%) | 370,515 |
| 7 Mar 2007 | USD | 63.35 | 63.35 | 61.95 | 62.03 | 62.03 | -1.06 (-1.68%) | 514,064 |
| 6 Mar 2007 | USD | 63.06 | 63.99 | 62.49 | 63.09 | 63.09 | +0.72 (+1.15%) | 594,720 |
| 5 Mar 2007 | USD | 61.44 | 63.88 | 60.66 | 62.37 | 62.37 | +0.87 (+1.41%) | 761,681 |
| 2 Mar 2007 | USD | 63.34 | 63.37 | 61.5 | 61.5 | 61.5 | -2.26 (-3.54%) | 537,715 |
| 1 Mar 2007 | USD | 63.5 | 64.3 | 62.85 | 63.76 | 63.76 | -0.86 (-1.33%) | 614,740 |
| 28 Feb 2007 | USD | 64.18 | 65.36 | 64 | 64.62 | 64.62 | -0.56 (-0.86%) | 932,654 |
| 27 Feb 2007 | USD | 66 | 66.45 | 63.57 | 65.18 | 65.18 | -1.63 (-2.44%) | 1,061,529 |
| 26 Feb 2007 | USD | 66.16 | 68.91 | 66.01 | 66.81 | 66.81 | +3 (+4.70%) | 2,575,628 |
| 23 Feb 2007 | USD | 62.5 | 63.95 | 62.48 | 63.81 | 63.81 | +1.29 (+2.06%) | 342,653 |
| 22 Feb 2007 | USD | 61.33 | 62.76 | 61 | 62.52 | 62.52 | +1.25 (+2.04%) | 411,916 |
| 21 Feb 2007 | USD | 61.06 | 61.44 | 60.74 | 61.27 | 61.27 | -0.03 (-0.05%) | 235,610 |
| 20 Feb 2007 | USD | 61.65 | 61.71 | 60.6 | 61.3 | 61.3 | -0.39 (-0.63%) | 250,412 |
| 19 Feb 2007 | USD | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 61.17 | 61.88 | 60.5 | 61.69 | 61.69 | +0.51 (+0.83%) | 255,152 |
| 15 Feb 2007 | USD | 59.72 | 61.8 | 59.72 | 61.18 | 61.18 | +1.78 (+3.00%) | 396,743 |
| 14 Feb 2007 | USD | 58.51 | 60.7 | 57.83 | 59.4 | 59.4 | -1.15 (-1.90%) | 799,459 |
| 13 Feb 2007 | USD | 59.75 | 61.02 | 59.75 | 60.55 | 60.55 | +0.76 (+1.27%) | 297,515 |
| 12 Feb 2007 | USD | 60.08 | 60.08 | 59.23 | 59.79 | 59.79 | -0.32 (-0.53%) | 267,878 |
| 9 Feb 2007 | USD | 60.21 | 60.21 | 59.72 | 60.11 | 60.11 | -0.1 (-0.17%) | 205,311 |
| 8 Feb 2007 | USD | 60.41 | 60.61 | 59.93 | 60.21 | 60.21 | -0.27 (-0.45%) | 178,399 |
