| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2007 | USD | 43.65 | 44.167 | 42.95 | 43.967 | 73.2783 | -1.083 (-2.40%) | 672,600 |
| 26 Apr 2007 | USD | 46.383 | 47.5 | 44.333 | 45.05 | 75.0833 | -1.467 (-3.15%) | 693,000 |
| 25 Apr 2007 | USD | 45.517 | 48.133 | 44.683 | 46.517 | 77.5283 | +2.35 (+5.32%) | 1,694,100 |
| 24 Apr 2007 | USD | 43.917 | 45.25 | 43 | 44.167 | 73.6117 | +0.434 (+0.99%) | 717,000 |
| 23 Apr 2007 | USD | 40.867 | 45.583 | 40.867 | 43.733 | 72.8883 | +2.366 (+5.72%) | 1,651,300 |
| 20 Apr 2007 | USD | 41.983 | 42.25 | 39.833 | 41.367 | 68.945 | +1.634 (+4.11%) | 988,500 |
| 19 Apr 2007 | USD | 41.033 | 44.1 | 39.167 | 39.733 | 66.2217 | -2.8 (-6.58%) | 1,641,300 |
| 18 Apr 2007 | USD | 40.667 | 43.833 | 40.083 | 42.533 | 70.8883 | +0.983 (+2.37%) | 1,910,200 |
| 17 Apr 2007 | USD | 44.583 | 45.15 | 41.1 | 41.55 | 69.25 | -5.45 (-11.60%) | 3,358,200 |
| 16 Apr 2007 | USD | 41.75 | 47.167 | 41.583 | 47 | 78.3333 | +6.667 (+16.53%) | 4,203,000 |
| 13 Apr 2007 | USD | 36.867 | 40.35 | 36.05 | 40.333 | 67.2217 | +4.283 (+11.88%) | 2,549,700 |
| 12 Apr 2007 | USD | 32.75 | 36.25 | 31.917 | 36.05 | 60.0833 | +3.533 (+10.87%) | 2,201,200 |
| 11 Apr 2007 | USD | 32.367 | 33.8 | 32.083 | 32.517 | 54.195 | +0.267 (+0.83%) | 1,080,400 |
| 10 Apr 2007 | USD | 31.667 | 32.967 | 31.433 | 32.25 | 53.75 | +0.65 (+2.06%) | 529,100 |
| 9 Apr 2007 | USD | 31.967 | 32.4 | 31.05 | 31.6 | 52.6667 | -0.133 (-0.42%) | 181,900 |
| 6 Apr 2007 | USD | 31.733 | 31.733 | 31.733 | 31.733 | 52.8883 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 32.717 | 32.9 | 31.417 | 31.733 | 52.8883 | -0.834 (-2.56%) | 289,900 |
| 4 Apr 2007 | USD | 31.25 | 32.617 | 30.967 | 32.567 | 54.2783 | +1.217 (+3.88%) | 695,100 |
| 3 Apr 2007 | USD | 31.533 | 32.1 | 30.967 | 31.35 | 52.25 | +0.017 (+0.05%) | 486,900 |
| 2 Apr 2007 | USD | 31 | 31.417 | 30.233 | 31.333 | 52.2217 | +1.183 (+3.92%) | 456,000 |
| 30 Mar 2007 | USD | 31.367 | 32.5 | 29.233 | 30.15 | 50.25 | +0.917 (+3.14%) | 1,587,300 |
| 29 Mar 2007 | USD | 27.933 | 29.85 | 27.917 | 29.233 | 48.7217 | +1.583 (+5.73%) | 453,400 |
| 28 Mar 2007 | USD | 28.217 | 28.583 | 27.583 | 27.65 | 46.0833 | -0.767 (-2.70%) | 254,800 |
| 27 Mar 2007 | USD | 29.367 | 29.633 | 28.25 | 28.417 | 47.3617 | -0.75 (-2.57%) | 212,400 |
| 26 Mar 2007 | USD | 30.183 | 30.517 | 28.867 | 29.167 | 48.6117 | -0.866 (-2.88%) | 212,800 |
| 23 Mar 2007 | USD | 30.117 | 30.167 | 29.617 | 30.033 | 50.055 | +0.033 (+0.11%) | 215,900 |
| 22 Mar 2007 | USD | 29.033 | 30.35 | 28.95 | 30 | 50 | +0.983 (+3.39%) | 445,200 |
| 21 Mar 2007 | USD | 29.533 | 29.667 | 28.483 | 29.017 | 48.3617 | +0.5 (+1.75%) | 527,600 |
| 20 Mar 2007 | USD | 28.333 | 28.867 | 28.083 | 28.517 | 47.5283 | +0.567 (+2.03%) | 291,800 |
| 19 Mar 2007 | USD | 29.45 | 29.5 | 27.583 | 27.95 | 46.5833 | -0.8 (-2.78%) | 786,900 |
