| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2007 | USD | 30.45 | 30.45 | 28.467 | 28.75 | 47.9167 | -1.7 (-5.58%) | 523,300 |
| 15 Mar 2007 | USD | 31.5 | 31.5 | 30.333 | 30.45 | 50.75 | -1.05 (-3.33%) | 127,500 |
| 14 Mar 2007 | USD | 31.3 | 31.833 | 30.35 | 31.5 | 52.5 | +0.017 (+0.05%) | 245,200 |
| 13 Mar 2007 | USD | 32.25 | 33.333 | 30.833 | 31.483 | 52.4717 | -1.167 (-3.57%) | 327,600 |
| 12 Mar 2007 | USD | 32.033 | 33.333 | 31.117 | 32.65 | 54.4167 | +0.617 (+1.93%) | 206,800 |
| 9 Mar 2007 | USD | 33.333 | 33.667 | 31.667 | 32.033 | 53.3883 | -0.967 (-2.93%) | 234,800 |
| 8 Mar 2007 | USD | 30.883 | 33 | 30.853 | 33 | 55 | +2.667 (+8.79%) | 379,500 |
| 7 Mar 2007 | USD | 29.883 | 30.583 | 29.3 | 30.333 | 50.555 | +0.45 (+1.51%) | 226,900 |
| 6 Mar 2007 | USD | 29.5 | 30.55 | 29.45 | 29.883 | 49.805 | +1.833 (+6.53%) | 485,300 |
| 5 Mar 2007 | USD | 29.167 | 29.65 | 27.083 | 28.05 | 46.75 | -2.117 (-7.02%) | 426,200 |
| 2 Mar 2007 | USD | 30.3 | 31.517 | 29.933 | 30.167 | 50.2783 | -0.533 (-1.74%) | 300,000 |
| 1 Mar 2007 | USD | 31.15 | 31.65 | 29.167 | 30.7 | 51.1667 | -1.383 (-4.31%) | 495,600 |
| 28 Feb 2007 | USD | 32.083 | 32.684 | 29.167 | 32.083 | 53.4717 | +1.566 (+5.13%) | 677,700 |
| 27 Feb 2007 | USD | 31.667 | 32.617 | 30.3 | 30.517 | 50.8617 | -3.583 (-10.51%) | 859,000 |
| 26 Feb 2007 | USD | 34.4 | 35 | 33.667 | 34.1 | 56.8333 | +0.017 (+0.05%) | 479,200 |
| 23 Feb 2007 | USD | 33.85 | 35.167 | 33.75 | 34.083 | 56.805 | +0.416 (+1.24%) | 669,200 |
| 22 Feb 2007 | USD | 32.5 | 34.283 | 32.267 | 33.667 | 56.1117 | +1.35 (+4.18%) | 871,300 |
| 21 Feb 2007 | USD | 31.05 | 33.117 | 30.833 | 32.317 | 53.8617 | +1.45 (+4.70%) | 1,029,400 |
| 20 Feb 2007 | USD | 31.833 | 32.167 | 30.667 | 30.867 | 51.445 | +0.217 (+0.71%) | 304,200 |
| 19 Feb 2007 | USD | 30.65 | 30.65 | 30.65 | 30.65 | 51.0833 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 30.667 | 30.833 | 30.033 | 30.65 | 51.0833 | +0.21 (+0.69%) | 206,000 |
| 15 Feb 2007 | USD | 31.4 | 31.45 | 30.017 | 30.44 | 50.7333 | -0.593 (-1.91%) | 667,500 |
| 14 Feb 2007 | USD | 30.5 | 32.667 | 30 | 31.033 | 51.7217 | +1.866 (+6.40%) | 1,456,900 |
| 13 Feb 2007 | USD | 27 | 29.25 | 26.967 | 29.167 | 48.6117 | +2 (+7.36%) | 428,700 |
| 12 Feb 2007 | USD | 28.583 | 28.583 | 26.95 | 27.167 | 45.2783 | -1.25 (-4.40%) | 320,400 |
| 9 Feb 2007 | USD | 29.183 | 30 | 28.167 | 28.417 | 47.3617 | -0.883 (-3.01%) | 554,400 |
| 8 Feb 2007 | USD | 30.233 | 30.333 | 28.333 | 29.3 | 48.8333 | -0.367 (-1.24%) | 760,800 |
| 7 Feb 2007 | USD | 31.767 | 32.5 | 27.5 | 29.667 | 49.445 | 0.0 (0.0%) | 6,407,400 |
