| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2007 | USD | 64.07 | 64.77 | 63.88 | 64.75 | 64.75 | +0.82 (+1.28%) | 1,004,426 |
| 16 Mar 2007 | USD | 64.2 | 64.32 | 62.62 | 63.93 | 63.93 | -0.01 (-0.02%) | 1,264,245 |
| 15 Mar 2007 | USD | 63.75 | 64.19 | 63.14 | 63.94 | 63.94 | +0.17 (+0.27%) | 1,122,349 |
| 14 Mar 2007 | USD | 63.96 | 64.22 | 62.58 | 63.77 | 63.77 | -0.18 (-0.28%) | 2,662,162 |
| 13 Mar 2007 | USD | 64.73 | 64.85 | 63.92 | 63.95 | 63.95 | -0.95 (-1.46%) | 1,835,111 |
| 12 Mar 2007 | USD | 63.8 | 64.96 | 63.7 | 64.9 | 64.9 | +1.17 (+1.84%) | 1,657,359 |
| 9 Mar 2007 | USD | 64.12 | 64.16 | 63.22 | 63.73 | 63.73 | +0.18 (+0.28%) | 822,715 |
| 8 Mar 2007 | USD | 64.25 | 64.25 | 63.46 | 63.55 | 63.55 | -0.22 (-0.34%) | 962,853 |
| 7 Mar 2007 | USD | 63.86 | 64.22 | 63.51 | 63.77 | 63.77 | -0.26 (-0.41%) | 1,360,019 |
| 6 Mar 2007 | USD | 64 | 64.45 | 63.4 | 64.03 | 64.03 | +1.02 (+1.62%) | 1,029,982 |
| 5 Mar 2007 | USD | 63.68 | 64 | 62.88 | 63.01 | 63.01 | -1.03 (-1.61%) | 1,295,953 |
| 2 Mar 2007 | USD | 63.93 | 64.52 | 63.48 | 64.04 | 64.04 | +0.03 (+0.05%) | 1,507,284 |
| 1 Mar 2007 | USD | 63.24 | 64.34 | 62.41 | 64.01 | 64.01 | -0.04 (-0.06%) | 1,914,556 |
| 28 Feb 2007 | USD | 64.45 | 64.7 | 63.43 | 64.05 | 64.05 | -0.39 (-0.61%) | 1,784,129 |
| 27 Feb 2007 | USD | 65.5 | 65.59 | 62.9 | 64.44 | 64.44 | -1.49 (-2.26%) | 2,345,916 |
| 26 Feb 2007 | USD | 66.56 | 67.32 | 65.45 | 65.93 | 65.93 | -1.29 (-1.92%) | 1,562,695 |
| 23 Feb 2007 | USD | 66.83 | 67.45 | 66.25 | 67.22 | 67.22 | -0.29 (-0.43%) | 1,465,047 |
| 22 Feb 2007 | USD | 66.77 | 71.14 | 66.77 | 67.51 | 67.51 | +1.05 (+1.58%) | 4,250,272 |
| 21 Feb 2007 | USD | 66.12 | 66.85 | 65.96 | 66.46 | 66.46 | +0.31 (+0.47%) | 1,021,974 |
| 20 Feb 2007 | USD | 65.5 | 66.59 | 65.25 | 66.15 | 66.15 | +0.43 (+0.65%) | 574,532 |
| 19 Feb 2007 | USD | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 65.85 | 65.85 | 65.01 | 65.72 | 65.72 | -0.29 (-0.44%) | 867,670 |
| 15 Feb 2007 | USD | 66.02 | 66.38 | 65.78 | 66.01 | 66.01 | -0.15 (-0.23%) | 985,291 |
| 14 Feb 2007 | USD | 66.58 | 66.622 | 64.95 | 66.16 | 66.16 | -0.61 (-0.91%) | 1,680,807 |
| 13 Feb 2007 | USD | 66.85 | 67 | 66.25 | 66.77 | 66.77 | +0.09 (+0.13%) | 380,153 |
| 12 Feb 2007 | USD | 67.08 | 67.17 | 66.42 | 66.68 | 66.68 | -0.49 (-0.73%) | 451,999 |
| 9 Feb 2007 | USD | 67.86 | 68.19 | 67.13 | 67.17 | 67.17 | -0.5 (-0.74%) | 556,785 |
| 8 Feb 2007 | USD | 67.38 | 68.2 | 67.08 | 67.67 | 67.67 | +0.38 (+0.56%) | 805,249 |
| 7 Feb 2007 | USD | 66.69 | 67.69 | 66.56 | 67.29 | 67.29 | +0.9 (+1.36%) | 620,710 |
| 6 Feb 2007 | USD | 66.05 | 66.77 | 65.55 | 66.39 | 66.39 | +0.37 (+0.56%) | 631,838 |
